股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
粤桂股份( 000833.SZ 深证)
板块 :食品   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-06-185.505.545.385.470.55%0.02%1.75%4,732,90025,882,00075%5.470.44%5.48-0.31%5.470.46%5.380.26%0.17%
2019-06-175.425.515.375.440.00%-0.09%1.45%3,558,80019,378,00056%5.45-1.00%5.500.53%5.440.41%5.360.22%0.15%
2019-06-145.535.595.405.44-2.86%-1.09%1.68%8,171,10044,937,000130%5.50-0.16%5.470.87%5.420.97%5.350.58%0.06%
2019-06-135.455.635.425.603.90%1.65%5.28%11,697,10064,435,000191%5.512.57%5.421.84%5.371.25%5.320.74%-0.06%
2019-06-125.365.445.305.390.37%0.35%2.08%7,732,90041,534,000130%5.370.79%5.321.39%5.300.72%5.280.27%-0.18%
2019-06-115.205.395.165.373.37%0.77%1.97%7,107,30037,873,000125%5.332.94%5.250.10%5.260.27%5.270.27%-0.23%
除权分界线,2019年06月11日,10股派0.150元(以下数据已经复权)
2019-06-105.175.235.125.201.37%0.35%-1.09%3,230,60016,774,00058%5.180.70%5.24-0.08%5.25-0.10%5.250.11%-0.31%
2019-06-065.215.215.105.13-2.66%-0.31%-2.31%4,156,40021,429,00072%5.14-3.31%5.25-0.55%5.25-0.21%5.25-0.06%-0.35%
2019-06-055.375.405.255.27-0.57%-0.98%0.30%5,991,30031,948,000102%5.321.92%5.280.55%5.260.04%5.25-0.21%-0.37%
2019-06-045.245.375.105.300.76%1.50%0.67%7,460,30039,036,000121%5.22-0.87%5.25-0.10%5.26-0.13%5.26-0.49%-0.36%
2019-06-035.245.325.215.260.96%-0.15%-0.59%5,375,60028,375,00087%5.260.84%5.25-0.32%5.270.23%5.290.08%-0.28%
2019-05-315.245.275.195.21-0.57%-0.27%-1.46%3,460,60018,114,00054%5.22-0.17%5.27-0.06%5.260.32%5.28-0.71%-0.29%
2019-05-305.305.325.165.24-2.06%0.13%-1.60%7,008,70036,745,00098%5.23-1.17%5.270.13%5.240.10%5.32-0.64%-0.24%
2019-05-295.165.405.155.352.89%1.04%-0.17%8,608,90045,674,000120%5.290.90%5.271.27%5.24-0.44%5.35-0.39%-0.24%
2019-05-285.215.305.175.20-0.57%-0.92%-3.35%5,086,10026,745,00072%5.241.14%5.200.21%5.26-0.81%5.38-0.30%-0.32%
2019-05-275.115.265.075.232.15%0.79%-3.08%4,447,30023,121,00060%5.181.15%5.19-1.56%5.30-0.04%5.39-0.44%-0.56%
2019-05-245.125.205.095.12-0.58%-0.20%-5.54%4,910,70025,243,00062%5.13-1.50%5.27-1.59%5.30-1.43%5.42-0.35%-0.70%
2019-05-235.275.295.125.15-3.56%-1.11%-5.32%6,866,10035,829,00084%5.20-3.29%5.36-0.17%5.38-1.14%5.43-0.28%-0.94%
2019-05-225.455.525.295.34-2.38%-0.84%-2.09%8,061,70043,495,000104%5.38-0.85%5.37-1.00%5.44-0.35%5.45-0.11%-1.16%
2019-05-215.275.525.265.473.80%0.72%0.18%7,543,30041,041,00094%5.433.75%5.42-0.72%5.46-0.07%5.460.35%-1.51%
2019-05-205.335.345.175.27-1.86%0.67%-3.15%6,847,80035,920,00081%5.23-4.93%5.46-1.23%5.47-0.80%5.440.02%-1.87%
2019-05-175.575.645.315.37-3.59%-2.47%-1.29%10,662,80058,815,000125%5.50-0.90%5.530.27%5.510.31%5.44-0.24%-2.06%
2019-05-165.575.595.515.570.91%0.25%2.15%7,749,50043,130,00095%5.551.28%5.510.46%5.490.66%5.45-0.64%-2.18%
2019-05-155.425.555.425.522.60%0.62%0.58%6,895,20037,896,00078%5.480.64%5.490.37%5.460.13%5.48-1.17%-2.21%
2019-05-145.385.605.345.38-2.36%-1.30%-3.12%6,495,20035,470,00069%5.45-0.68%5.470.44%5.450.72%5.55-2.79%-2.10%
2019-05-135.465.605.385.510.18%0.40%-3.54%8,528,20046,889,00078%5.481.13%5.440.24%5.410.75%5.71-1.77%-1.84%
2019-05-105.395.525.205.502.81%1.35%-5.42%8,268,00044,955,00072%5.421.40%5.431.08%5.37-0.78%5.81-2.75%-1.63%
2019-05-095.355.435.285.35-1.29%-0.04%-10.53%5,601,30030,034,00042%5.35-1.75%5.370.32%5.41-1.62%5.97-2.50%-1.32%
2019-05-085.265.625.205.421.12%-0.50%-11.62%10,744,90058,635,00073%5.443.42%5.35-0.94%5.50-2.19%6.13-3.60%-1.00%
2019-05-075.185.445.185.360.00%1.77%-15.75%9,213,20048,615,00052%5.26-0.81%5.41-3.15%5.62-4.79%6.36-3.23%-0.56%