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:
金健米业( 600127.SH 上证)
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
2020-01-234.044.043.773.88-4.20%-1.07%-5.80%12,233,60047,986,000124%3.92-2.90%4.00-1.87%4.03-1.49%4.12-0.96%-0.30%
2020-01-224.074.073.994.05-0.74%0.27%-2.62%7,341,40029,655,00075%4.04-1.17%4.07-0.63%4.10-0.70%4.16-0.55%-0.17%
2020-01-214.114.134.074.08-0.73%-0.17%-2.44%6,736,50027,531,00057%4.09-0.27%4.10-0.49%4.12-1.06%4.18-0.99%-0.08%
2020-01-204.094.134.074.110.74%0.29%-2.70%5,995,80024,572,00041%4.10-0.34%4.12-0.53%4.17-0.07%4.22-1.36%0.11%
2020-01-174.154.164.084.08-1.45%-0.78%-4.72%7,261,90029,863,00037%4.11-0.80%4.14-1.22%4.17-0.26%4.28-0.21%0.44%
2020-01-164.174.174.124.14-0.24%-0.12%-3.52%6,625,50027,464,00027%4.15-0.29%4.190.12%4.18-0.31%4.290.40%0.68%
2020-01-154.204.204.144.15-2.12%-0.17%-2.90%10,410,10043,277,00039%4.16-1.77%4.19-0.21%4.20-0.36%4.270.19%0.73%
2020-01-144.224.294.194.241.44%0.19%-0.61%17,011,20071,991,00064%4.232.22%4.200.19%4.21-1.01%4.270.26%0.73%
2020-01-134.184.184.104.180.24%0.97%-1.76%9,700,10040,159,00037%4.14-1.15%4.19-0.66%4.25-1.64%4.260.09%0.71%
2020-01-104.244.254.164.17-1.42%-0.43%-1.91%10,339,50043,300,00040%4.19-0.81%4.22-1.43%4.320.00%4.250.14%0.72%
2020-01-094.214.264.194.231.20%0.19%-0.35%13,626,10057,527,00054%4.22-0.05%4.28-1.66%4.320.58%4.250.33%0.73%
2020-01-084.314.324.164.18-3.46%-1.04%-1.21%26,348,400111,288,000106%4.22-2.72%4.35-0.09%4.300.23%4.230.38%0.71%
2020-01-074.374.434.304.33-2.26%-0.28%2.73%33,161,500143,979,000144%4.34-1.70%4.351.16%4.290.75%4.220.91%0.70%
2020-01-064.314.674.264.431.37%0.29%6.06%52,593,900232,311,000240%4.422.77%4.302.36%4.262.23%4.181.88%0.72%
2020-01-034.154.454.134.375.05%1.68%6.59%54,504,900234,253,000305%4.304.30%4.203.65%4.163.25%4.102.17%0.56%
2020-01-024.064.264.014.163.74%0.95%3.66%31,439,200129,565,000227%4.122.87%4.062.48%4.032.08%4.010.91%0.36%
2019-12-313.934.053.934.011.52%0.10%0.83%12,874,70051,580,000103%4.012.80%3.960.84%3.950.10%3.980.25%0.32%
2019-12-303.923.963.833.950.51%1.36%-0.43%8,873,20034,582,00069%3.90-1.29%3.93-0.46%3.95-1.25%3.970.08%0.33%
2019-12-273.963.973.933.93-0.76%-0.46%-0.86%7,303,40028,832,00057%3.950.31%3.94-0.40%4.00-0.03%3.960.15%0.33%
2019-12-263.923.963.913.960.51%0.61%0.05%6,381,30025,117,00051%3.94-0.18%3.96-1.27%4.000.05%3.960.20%0.31%
2019-12-253.984.003.913.94-1.99%-0.08%-0.25%12,580,30049,609,000102%3.94-0.93%4.01-0.22%4.000.05%3.950.15%0.28%
2019-12-244.064.093.934.02-0.50%1.01%1.93%16,428,30065,387,000141%3.98-1.92%4.020.08%3.990.33%3.940.25%0.26%
2019-12-233.984.123.964.042.54%-0.44%2.69%27,933,900113,357,000261%4.062.37%4.021.77%3.981.53%3.931.16%0.26%
2019-12-203.953.993.933.94-0.51%-0.61%1.31%8,489,80033,657,00098%3.960.66%3.950.46%3.920.49%3.890.26%0.16%
2019-12-193.943.983.903.960.51%0.56%2.09%9,636,20037,947,000115%3.94-0.05%3.930.56%3.900.59%3.880.23%0.14%
2019-12-183.923.983.893.940.51%0.00%1.81%14,729,40058,031,000184%3.940.79%3.910.98%3.880.81%3.870.42%0.11%
2019-12-173.883.943.863.921.29%0.28%1.71%13,721,70053,638,000184%3.911.80%3.871.50%3.850.31%3.850.42%0.02%
2019-12-163.803.873.803.871.57%0.78%0.83%8,231,80031,612,000124%3.841.19%3.810.13%3.84-0.03%3.840.05%-0.01%
2019-12-133.763.813.763.810.79%0.40%-0.68%4,743,70018,004,00075%3.800.26%3.81-0.94%3.84-0.21%3.84-0.03%0.00%
2019-12-123.823.823.773.780.00%-0.13%-1.49%6,428,30024,329,000102%3.79-1.23%3.84-0.47%3.85-0.34%3.84-0.16%0.02%