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:
中粮生化( 000930.SZ 深证)
板块 :食品   
所属成分指数: 中证500
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
2019-09-127.187.237.157.200.56%0.04%2.30%6,838,80049,217,00062%7.20-0.37%7.230.52%7.160.59%7.040.33%0.25%
2019-09-117.267.317.167.16-1.38%-0.89%2.07%13,372,20096,606,000119%7.22-0.15%7.190.70%7.120.88%7.020.30%0.25%
2019-09-107.137.357.077.261.68%0.35%3.80%20,825,800150,677,000177%7.242.26%7.141.70%7.061.36%6.990.85%0.33%
2019-09-097.087.157.017.141.85%0.92%2.96%13,137,20092,951,000125%7.081.03%7.021.07%6.960.78%6.940.51%0.26%
2019-09-066.967.046.967.010.72%0.10%1.59%8,943,60062,628,00091%7.000.33%6.950.57%6.910.50%6.900.20%0.21%
2019-09-056.917.056.906.961.02%-0.29%1.07%15,394,100107,448,000163%6.982.06%6.911.11%6.880.50%6.890.29%0.22%
2019-09-046.866.896.806.890.73%0.75%0.35%9,988,90068,315,000117%6.840.02%6.830.16%6.84-1.01%6.87-0.03%0.22%
2019-09-036.876.896.816.840.15%0.03%-0.41%6,820,50046,639,00085%6.840.40%6.82-0.34%6.910.09%6.87-0.03%0.25%
2019-09-026.736.856.686.831.79%0.28%-0.58%7,607,60051,815,00093%6.810.02%6.84-1.47%6.910.19%6.870.02%0.29%
2019-08-306.906.936.686.71-2.33%-1.47%-2.31%8,183,80055,732,000100%6.81-1.13%6.94-0.03%6.89-0.07%6.870.07%0.25%
2019-08-296.926.966.856.87-1.86%-0.26%0.09%10,880,90074,944,000140%6.89-2.06%6.950.45%6.900.07%6.860.31%0.18%
2019-08-286.807.256.757.003.24%-0.47%2.29%19,397,600136,414,000280%7.033.61%6.922.44%6.891.62%6.841.11%0.03%
2019-08-276.746.856.726.781.50%-0.12%0.18%6,671,10045,284,000118%6.792.08%6.75-0.16%6.78-0.34%6.770.19%-0.25%
2019-08-266.566.696.516.68-1.76%0.45%-1.11%5,450,90036,246,00098%6.65-2.34%6.76-1.01%6.81-0.37%6.76-0.03%-0.31%
2019-08-236.846.866.766.80-0.58%-0.13%0.64%5,054,50034,416,00092%6.81-0.40%6.83-0.32%6.830.28%6.760.33%-0.35%
2019-08-226.876.876.786.840.44%0.06%1.56%4,899,10033,490,00088%6.84-0.15%6.850.26%6.810.55%6.740.25%-0.43%
2019-08-216.876.906.806.81-1.45%-0.53%1.37%4,598,20031,477,00084%6.85-0.29%6.830.53%6.770.30%6.720.27%-0.50%
2019-08-206.856.926.816.910.88%0.64%3.13%8,107,60055,666,000148%6.871.08%6.801.31%6.750.76%6.700.39%-0.58%
2019-08-196.696.866.696.852.54%0.84%2.64%7,771,00052,786,000129%6.791.52%6.710.65%6.700.57%6.67-0.42%-0.72%
2019-08-166.636.716.636.680.00%-0.16%-0.33%4,795,30032,083,00077%6.691.59%6.670.14%6.670.27%6.70-0.62%-0.68%
2019-08-156.546.686.506.680.00%1.43%-0.95%4,395,50028,949,00065%6.59-1.98%6.66-0.33%6.65-0.09%6.74-1.13%-0.66%
2019-08-146.786.796.656.680.00%-0.58%-2.07%4,532,20030,454,00063%6.720.81%6.680.56%6.650.20%6.82-1.70%-0.56%
2019-08-136.656.716.616.680.30%0.23%-3.73%5,143,10034,279,00059%6.670.05%6.640.20%6.64-0.17%6.94-0.47%-0.36%
2019-08-126.726.756.636.661.68%-0.03%-4.48%5,508,60036,699,00062%6.660.83%6.630.11%6.65-1.12%6.97-0.40%-0.36%
2019-08-096.636.696.556.55-0.76%-0.86%-6.43%6,210,70041,033,00070%6.61-0.24%6.62-0.57%6.73-1.22%7.00-0.51%-0.36%
2019-08-086.616.666.596.60-0.15%-0.35%-6.20%4,080,00027,020,00047%6.62-0.30%6.66-1.60%6.81-1.55%7.04-0.38%-0.33%
2019-08-076.726.746.606.61-0.45%-0.50%-6.41%5,456,40036,247,00062%6.64-0.55%6.77-1.38%6.92-2.30%7.06-0.54%-0.33%
2019-08-066.796.856.536.64-4.18%-0.60%-6.49%13,196,80088,151,000146%6.68-4.50%6.86-3.23%7.08-1.61%7.10-1.00%-0.33%
2019-08-057.107.106.926.93-2.12%-0.93%-3.39%8,229,50057,569,000106%7.00-0.46%7.09-2.15%7.20-0.39%7.17-0.03%-0.29%
2019-08-027.007.126.827.080.00%0.75%-1.32%8,380,60058,889,000101%7.03-2.88%7.25-0.52%7.22-0.40%7.18-0.40%-0.45%