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:
桂林三金( 002275.SZ 深证)
板块 :生物制品   
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
2020-07-1615.0815.0914.3014.35-5.34%-2.59%-3.81%5,052,00074,427,00088%14.73-4.56%15.14-0.56%15.08-0.17%14.920.15%0.64%
2020-07-1515.3215.8015.1515.16-0.98%-1.78%1.77%6,060,90093,548,000111%15.441.52%15.231.13%15.111.10%14.900.85%0.68%
2020-07-1415.2015.4814.9215.310.53%0.70%3.66%5,237,80079,636,00095%15.201.09%15.060.70%14.950.40%14.770.65%0.68%
2020-07-1314.7115.3414.6415.233.39%1.26%3.79%5,918,90089,021,000107%15.040.88%14.960.92%14.890.32%14.670.69%0.68%
2020-07-1014.8915.1214.7314.73-1.54%-1.20%1.08%4,312,80064,298,00080%14.910.05%14.82-0.05%14.840.44%14.570.46%0.66%
2020-07-0914.7615.0814.7214.961.42%0.40%3.13%5,797,80086,395,000111%14.901.70%14.830.18%14.770.54%14.510.56%0.63%
2020-07-0814.7214.7814.5014.750.00%0.67%2.25%5,182,00075,927,000106%14.65-1.65%14.800.22%14.690.53%14.430.47%0.57%
2020-07-0714.9515.1514.7414.75-1.40%-0.99%2.73%6,821,700101,622,000150%14.900.53%14.770.99%14.621.05%14.360.89%0.52%
2020-07-0614.7314.9714.6114.961.42%0.96%5.12%6,171,30091,449,000151%14.821.79%14.621.32%14.461.20%14.230.98%0.42%
2020-07-0314.4714.8814.3114.751.65%1.33%4.66%5,728,00083,381,000148%14.560.71%14.430.94%14.290.87%14.090.64%0.30%
2020-07-0214.6214.6514.3414.51-0.75%0.39%3.62%4,869,20070,379,000126%14.451.00%14.301.03%14.170.82%14.000.63%0.21%
2020-07-0114.1014.7014.0214.623.18%2.16%5.07%6,640,80095,038,000181%14.311.33%14.151.23%14.061.19%13.920.83%0.17%
2020-06-3014.0514.2813.9114.171.07%0.33%2.67%4,830,60068,222,000139%14.121.16%13.981.04%13.890.88%13.800.63%0.11%
2020-06-2913.8014.0713.7814.021.82%0.42%2.22%4,780,50066,740,000149%13.961.61%13.841.10%13.770.64%13.720.49%0.05%
2020-06-2413.6713.8013.6413.770.66%0.22%0.89%2,522,50034,660,00083%13.740.63%13.690.26%13.68-0.55%13.650.15%0.00%
2020-06-2313.7113.7413.6013.68-0.29%0.19%0.38%1,936,00026,435,00061%13.650.00%13.65-0.17%13.760.10%13.63-0.03%-0.04%
2020-06-2213.6413.7813.5513.720.73%0.48%0.65%2,650,60036,192,00082%13.650.13%13.67-0.92%13.740.17%13.630.02%-0.06%
2020-06-1913.6313.7113.6013.62-0.22%-0.12%-0.07%2,395,10032,663,00072%13.64-0.51%13.800.09%13.720.36%13.63-0.12%-0.15%
2020-06-1813.8713.9013.6113.65-2.15%-0.42%0.04%3,619,50049,612,000103%13.71-1.58%13.790.33%13.670.37%13.65-0.29%-0.54%
2020-06-1713.6914.1313.6713.952.27%0.17%1.94%5,609,10078,116,000142%13.932.44%13.741.78%13.620.98%13.68-0.22%-0.62%
2020-06-1613.7313.7513.5013.64-0.29%0.33%-0.54%2,656,20036,110,00059%13.600.02%13.500.47%13.49-0.13%13.710.24%-0.61%
2020-06-1513.3213.7513.3213.683.25%0.65%-0.01%4,383,10059,576,00092%13.593.12%13.440.30%13.51-0.02%13.680.21%-0.66%
2020-06-1213.0513.3013.0213.25-0.23%0.52%-2.94%2,019,90026,624,00039%13.18-1.47%13.40-1.04%13.51-0.78%13.650.04%-0.73%
2020-06-1113.4113.5313.2413.28-1.04%-0.73%-2.68%2,565,30034,319,00048%13.38-1.20%13.54-0.53%13.62-0.85%13.65-0.02%-0.76%
2020-06-1013.6713.7213.4213.42-2.19%-0.89%-1.67%3,474,10047,039,00059%13.54-1.06%13.61-0.61%13.73-0.70%13.65-0.26%-0.83%
2020-06-0913.7213.7713.5913.720.00%0.26%0.26%2,783,40038,092,00043%13.690.46%13.69-0.62%13.830.47%13.68-0.24%-0.87%
2020-06-0813.8013.8013.5313.72-0.15%0.71%0.02%3,477,50047,375,00046%13.62-0.92%13.78-0.71%13.760.38%13.72-0.90%-0.94%
2020-06-0513.8914.2013.6213.74-1.72%-0.07%-0.73%4,695,40064,564,00052%13.75-0.79%13.880.65%13.710.37%13.84-4.00%-1.00%
2020-06-0413.6514.0613.5113.981.82%0.87%-3.04%8,493,900117,717,00073%13.86-0.66%13.791.06%13.660.49%14.42-1.06%-0.04%
2020-06-0313.7014.3513.6713.730.00%-1.58%-5.78%10,039,600140,064,00079%13.954.35%13.641.98%13.590.23%14.57-0.07%0.92%