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
2020-08-035.005.254.965.245.65%2.52%6.83%15,475,00079,088,000248%5.113.95%5.012.56%4.962.31%4.911.26%-0.24%
2020-07-314.844.984.844.961.85%0.87%2.39%9,882,30048,593,000181%4.920.92%4.880.89%4.851.02%4.840.46%-0.32%
2020-07-304.834.934.834.870.21%-0.04%1.00%5,405,70026,336,000111%4.870.93%4.841.00%4.800.36%4.820.00%-0.35%
2020-07-294.784.904.764.861.04%0.68%0.79%5,490,30026,503,000106%4.830.33%4.790.59%4.78-0.27%4.82-0.48%-0.34%
2020-07-284.824.864.784.811.69%-0.02%-0.72%4,063,50019,551,00075%4.812.17%4.760.00%4.80-0.27%4.85-0.88%-0.26%
2020-07-274.694.744.684.730.42%0.45%-3.23%3,459,00016,288,00053%4.71-1.09%4.76-1.02%4.81-0.54%4.89-0.85%-0.13%
2020-07-244.794.864.694.71-2.28%-1.07%-4.46%6,095,40029,022,00083%4.76-0.69%4.81-0.85%4.84-0.12%4.93-0.59%0.01%
2020-07-234.864.884.734.82-1.63%0.54%-2.80%6,147,20029,469,00076%4.79-2.20%4.85-0.68%4.84-0.33%4.96-1.51%0.12%
2020-07-224.884.954.874.900.00%-0.04%-2.68%4,710,60023,090,00047%4.900.33%4.890.91%4.86-0.57%5.04-0.08%0.56%
2020-07-214.924.944.834.90-0.41%0.29%-2.76%4,229,70020,667,00037%4.890.29%4.840.04%4.89-1.09%5.040.26%0.76%
2020-07-204.784.944.784.923.36%0.99%-2.11%5,685,10027,698,00046%4.872.55%4.84-1.04%4.94-0.96%5.030.42%0.89%
2020-07-174.754.804.704.760.42%0.19%-4.90%3,895,10018,506,00029%4.75-2.24%4.89-1.81%4.99-0.52%5.010.18%0.97%
2020-07-164.954.964.744.74-4.34%-2.47%-5.12%7,908,70038,440,00060%4.86-2.53%4.98-1.37%5.01-1.69%5.000.16%0.97%
除权分界线,2020年07月16日,10股派0.150元(以下数据已经复权)
2020-07-155.045.094.934.96-1.59%-0.62%-0.66%7,102,90035,519,00057%4.99-0.88%5.050.02%5.100.12%4.990.28%0.95%
2020-07-145.055.144.925.04-1.37%0.10%1.23%12,492,30063,027,000105%5.03-0.75%5.05-1.54%5.090.57%4.970.38%0.90%
2020-07-134.945.144.945.113.03%0.73%3.03%12,116,70061,586,000112%5.071.24%5.130.39%5.071.02%4.960.57%0.87%
2020-07-105.075.074.944.96-3.32%-1.02%0.57%13,226,90066,414,000133%5.01-3.51%5.110.71%5.010.64%4.930.49%0.79%
2020-07-095.445.445.025.13-1.16%-1.21%4.53%26,015,000135,351,000308%5.193.51%5.073.60%4.983.02%4.902.90%0.67%
2020-07-084.915.204.905.196.36%3.45%8.81%16,377,40082,331,000257%5.013.13%4.902.43%4.842.24%4.771.97%0.33%
2020-07-074.844.944.764.881.67%0.31%4.32%13,639,50066,494,000264%4.862.66%4.782.25%4.731.90%4.671.52%0.07%
2020-07-064.634.814.634.803.45%1.29%4.17%12,575,30059,721,000303%4.732.89%4.682.43%4.641.98%4.601.28%-0.09%
2020-07-034.584.644.574.641.76%0.74%1.98%5,633,10026,003,000173%4.601.52%4.560.82%4.550.78%4.550.20%-0.23%
2020-07-024.494.584.484.561.79%0.51%0.42%4,601,50020,923,000147%4.531.18%4.530.33%4.520.31%4.54-0.04%-0.27%
2020-07-014.524.524.464.48-0.67%-0.09%-1.39%3,133,20014,080,000105%4.48-0.78%4.510.07%4.50-0.31%4.54-0.22%-0.27%
2020-06-304.524.544.494.510.45%-0.20%-0.95%2,742,70012,423,00091%4.510.31%4.510.25%4.52-0.16%4.550.00%-0.25%
2020-06-294.454.544.444.490.67%-0.33%-1.39%2,742,70012,384,00089%4.500.92%4.50-0.35%4.52-0.29%4.55-0.18%-0.25%
2020-06-244.484.504.444.46-0.45%-0.09%-2.22%2,094,2009,370,00057%4.46-0.54%4.51-0.53%4.54-0.37%4.56-0.70%-0.24%
2020-06-234.544.544.474.48-1.32%-0.18%-2.46%3,685,50016,578,00084%4.48-1.36%4.54-0.70%4.55-0.37%4.59-0.50%-0.16%
2020-06-224.564.574.534.54-0.44%-0.22%-1.65%3,002,40013,692,00055%4.55-0.22%4.57-0.11%4.57-0.13%4.61-0.63%-0.10%
2020-06-194.574.584.554.560.00%0.00%-1.83%2,507,40011,460,00041%4.56-0.20%4.580.00%4.580.18%4.64-0.11%0.05%