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:
金花股份( 600080.SH 上证)
板块 :生物制品   
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
2019-12-055.865.965.865.900.00%-0.02%-1.55%2,235,10013,189,00054%5.900.53%5.870.50%5.840.19%5.99-1.29%-0.69%
2019-12-045.855.915.805.900.00%0.51%-2.82%2,362,90013,871,00051%5.870.43%5.840.41%5.83-0.12%6.07-1.94%-0.50%
2019-12-035.825.925.765.901.72%0.94%-4.70%2,762,00016,145,00050%5.850.65%5.820.03%5.84-1.00%6.19-0.91%-0.19%
2019-12-025.815.845.785.80-0.34%-0.12%-7.17%2,335,80013,564,00040%5.810.17%5.82-0.46%5.90-1.02%6.25-0.64%-0.03%
2019-11-295.865.865.775.82-0.68%0.40%-7.44%2,933,60017,006,00047%5.80-0.69%5.84-1.42%5.96-1.72%6.29-0.51%0.09%
2019-11-285.885.905.775.860.17%0.39%-7.28%3,275,70019,119,00052%5.84-0.39%5.93-1.28%6.06-1.89%6.32-0.46%0.19%
2019-11-276.006.005.765.85-3.47%-0.17%-7.86%8,564,80050,186,000129%5.86-3.68%6.00-3.46%6.18-3.66%6.35-0.98%0.30%
2019-11-266.176.215.996.06-1.78%-0.39%-5.49%5,502,40033,475,00090%6.08-1.33%6.22-2.51%6.41-1.35%6.41-0.26%0.42%
2019-11-256.336.336.046.17-2.83%0.06%-4.03%4,860,10029,968,00085%6.17-3.67%6.38-2.73%6.50-0.75%6.43-0.12%0.42%
2019-11-226.506.536.306.35-2.16%-0.80%-1.35%5,419,60034,690,000101%6.40-1.92%6.56-0.74%6.55-0.05%6.440.20%0.42%
2019-11-216.616.616.446.49-1.82%-0.55%1.03%6,066,80039,594,000115%6.53-2.06%6.610.11%6.550.54%6.420.60%0.43%
2019-11-206.606.836.486.61-0.15%-0.80%3.51%9,608,00064,022,000190%6.661.05%6.601.60%6.521.70%6.391.19%0.36%
2019-11-196.536.666.496.621.53%0.39%4.90%5,203,40034,309,000120%6.591.70%6.501.39%6.411.23%6.310.72%0.21%
2019-11-186.406.566.366.522.35%0.56%4.05%5,221,50033,858,000128%6.481.47%6.411.28%6.330.97%6.270.55%0.12%
2019-11-156.416.506.296.37-0.93%-0.31%2.21%4,372,70027,943,000115%6.390.60%6.331.10%6.270.34%6.230.48%0.07%
2019-11-146.266.456.236.432.23%1.23%3.68%6,241,50039,643,000173%6.351.86%6.261.23%6.250.79%6.200.63%-0.05%
2019-11-136.086.326.076.293.28%0.87%2.06%5,052,00031,502,000152%6.242.68%6.18-0.34%6.200.44%6.160.21%-0.15%
2019-11-126.076.156.046.09-0.49%0.28%-0.98%2,658,60016,146,00084%6.07-1.76%6.20-0.18%6.17-0.15%6.15-0.28%-0.20%
2019-11-116.306.356.066.12-3.62%-1.00%-0.76%3,483,00021,533,000111%6.18-1.53%6.210.31%6.180.02%6.17-0.13%-0.20%
2019-11-086.276.376.206.351.28%1.15%2.83%5,314,20033,361,000174%6.281.80%6.191.03%6.180.96%6.180.31%-0.22%
2019-11-075.996.285.986.274.15%1.67%1.85%5,475,60033,769,000188%6.172.07%6.130.28%6.120.53%6.16-0.13%-0.29%
2019-11-066.136.135.966.02-1.79%-0.36%-2.34%2,077,70012,553,00077%6.04-1.29%6.110.02%6.09-0.34%6.16-0.31%-0.28%
2019-11-056.146.176.076.13-0.33%0.15%-0.86%2,085,60012,767,00073%6.12-0.87%6.110.26%6.11-0.54%6.18-0.11%-0.26%
2019-11-046.136.236.126.150.82%-0.40%-0.65%2,105,10012,998,00073%6.182.08%6.100.05%6.15-0.34%6.19-0.03%-0.26%
2019-11-016.026.125.976.101.16%0.84%-1.49%2,359,20014,271,00074%6.05-0.48%6.09-1.17%6.17-0.32%6.19-0.64%-0.29%
2019-10-316.136.175.926.03-1.63%-0.79%-3.24%3,014,80018,323,00091%6.08-1.22%6.17-1.03%6.19-0.58%6.23-0.40%-0.18%
2019-10-306.256.256.106.13-1.76%-0.37%-2.03%2,535,50015,600,00080%6.15-1.82%6.23-0.02%6.22-0.24%6.26-0.32%-0.10%
2019-10-296.306.316.226.24-0.79%-0.43%-0.59%2,883,20018,069,00094%6.270.18%6.230.03%6.240.16%6.28-0.22%-0.04%
2019-10-286.206.306.176.291.45%0.54%-0.02%3,133,20019,602,000103%6.261.31%6.230.08%6.230.21%6.29-0.36%-0.02%
2019-10-256.236.266.106.200.00%0.40%-1.81%3,497,70021,600,000112%6.18-1.42%6.22-0.22%6.21-0.94%6.31-0.32%0.04%