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
2020-01-175.125.145.015.03-1.57%-0.59%-2.52%2,790,80014,121,00070%5.06-1.69%5.12-1.18%5.19-0.14%5.16-0.02%0.34%
2020-01-165.135.195.105.11-0.39%-0.72%-0.99%2,620,40013,486,00066%5.15-0.08%5.18-0.86%5.200.21%5.160.12%0.37%
2020-01-155.185.235.115.13-0.97%-0.41%-0.48%2,623,20013,513,00065%5.15-1.23%5.220.19%5.190.14%5.160.14%0.40%
2020-01-145.195.275.165.18-1.52%-0.67%0.62%4,305,60022,455,000109%5.22-0.76%5.210.58%5.180.14%5.150.41%0.41%
2020-01-135.215.305.215.262.14%0.10%2.59%7,186,70037,765,000187%5.262.44%5.181.29%5.170.84%5.130.77%0.42%
2020-01-105.155.185.095.151.18%0.39%1.22%3,602,70018,481,000104%5.130.67%5.12-0.37%5.130.14%5.090.28%0.37%
2020-01-095.105.125.085.090.39%-0.12%0.32%3,585,90018,275,000110%5.10-0.59%5.14-0.04%5.120.04%5.070.24%0.34%
2020-01-085.165.205.065.07-2.50%-1.09%0.16%4,407,00022,591,000145%5.13-0.99%5.140.22%5.120.29%5.060.40%0.32%
2020-01-075.195.245.125.201.96%0.44%3.13%4,738,90024,534,000176%5.181.55%5.130.77%5.110.87%5.040.80%0.28%
2020-01-065.085.145.055.100.00%0.04%1.96%3,048,30015,541,000122%5.100.28%5.090.40%5.060.50%5.000.26%0.21%
2020-01-035.095.125.055.100.59%0.31%2.22%3,209,70016,318,000133%5.08-0.04%5.070.54%5.040.54%4.990.34%0.21%
2020-01-025.085.135.055.070.80%-0.31%1.97%3,294,40016,756,000143%5.091.13%5.040.84%5.010.76%4.970.40%0.21%
2019-12-315.055.074.995.03-0.20%0.02%1.58%2,572,70012,939,000116%5.030.38%5.000.60%4.970.55%4.950.22%0.20%
2019-12-304.965.054.955.041.82%0.60%2.00%3,705,60018,566,000167%5.011.05%4.971.04%4.940.82%4.940.49%0.22%
2019-12-274.914.994.914.950.81%-0.16%0.67%2,652,00013,149,000124%4.961.41%4.920.80%4.90-0.10%4.920.22%0.19%
2019-12-264.874.934.874.910.82%0.43%0.08%1,490,8007,289,00074%4.890.12%4.88-0.04%4.91-0.26%4.910.04%0.19%
2019-12-254.884.934.834.87-0.61%-0.27%-0.69%1,600,4007,815,00081%4.880.35%4.88-0.79%4.92-0.14%4.900.06%0.20%
2019-12-244.824.914.824.901.66%0.70%-0.02%1,274,6006,202,00064%4.87-0.47%4.92-0.41%4.93-0.18%4.900.00%0.21%
2019-12-234.974.984.814.82-3.02%-1.41%-1.65%2,587,30012,650,000131%4.89-2.02%4.94-0.32%4.940.22%4.900.04%0.22%
2019-12-204.975.034.964.970.00%-0.40%1.45%2,191,70010,937,000118%4.990.77%4.960.34%4.930.47%4.900.31%0.24%
2019-12-194.905.004.904.971.22%0.36%1.76%2,190,60010,847,000124%4.950.45%4.940.80%4.900.37%4.880.27%0.24%
2019-12-184.944.974.904.91-0.61%-0.41%0.80%2,205,40010,872,000131%4.93-0.18%4.900.45%4.890.33%4.870.33%0.23%
2019-12-174.884.984.874.941.02%0.02%1.75%2,525,90012,475,000155%4.941.98%4.880.81%4.870.50%4.860.46%0.21%
2019-12-164.834.904.804.890.82%0.97%1.18%2,698,70013,071,000181%4.840.21%4.84-0.12%4.85-0.10%4.830.17%0.17%
2019-12-134.844.854.804.851.04%0.35%0.52%1,214,1005,868,00092%4.83-0.17%4.85-0.10%4.85-0.02%4.830.21%0.17%
2019-12-124.884.884.804.80-1.44%-0.85%-0.31%1,101,7005,333,00083%4.84-0.35%4.85-0.14%4.850.04%4.820.13%0.16%
2019-12-114.874.884.834.870.21%0.25%1.27%1,770,8008,602,000138%4.860.14%4.860.10%4.850.29%4.810.17%0.14%
2019-12-104.884.884.814.86-0.21%0.19%1.23%1,109,9005,384,00088%4.85-0.27%4.850.12%4.840.37%4.800.10%0.14%
2019-12-094.834.884.834.870.62%0.12%1.54%1,909,1009,285,000154%4.860.54%4.850.58%4.820.52%4.800.27%0.12%
2019-12-064.814.874.814.840.00%0.04%1.19%1,158,3005,604,00093%4.840.15%4.820.61%4.790.44%4.780.29%0.07%