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
2020-03-276.416.745.886.130.00%-3.45%12.62%208,879,0001,326,089,000329%6.358.96%5.9010.34%5.607.55%5.447.61%1.34%
2020-03-265.506.135.416.1310.05%5.20%21.19%107,662,900627,372,000223%5.8310.30%5.355.94%5.214.66%5.064.12%0.56%
2020-03-255.005.574.905.5710.08%5.43%14.66%136,245,900719,760,000316%5.285.58%5.054.38%4.984.58%4.863.60%0.12%
2020-03-244.905.284.815.065.20%1.12%7.91%121,595,300608,513,000359%5.006.95%4.846.49%4.765.87%4.693.40%-0.32%
2020-03-234.284.814.254.8110.07%2.80%6.06%70,051,500327,775,000269%4.688.44%4.545.50%4.492.84%4.540.31%-0.71%
2020-03-204.334.374.264.372.10%1.27%-3.34%17,022,20073,447,00070%4.322.01%4.31-0.19%4.37-0.61%4.52-1.70%-0.77%
2020-03-194.254.294.164.280.47%1.18%-6.94%17,719,20074,952,00064%4.23-3.23%4.32-2.53%4.40-1.19%4.60-2.29%-0.56%
2020-03-184.394.474.244.26-2.29%-2.54%-9.50%19,171,60083,803,00059%4.370.74%4.43-0.52%4.45-1.98%4.71-0.76%-0.26%
2020-03-174.424.524.164.36-1.13%0.48%-8.08%18,595,10080,679,00053%4.34-4.57%4.45-1.20%4.54-0.92%4.74-0.75%-0.18%
2020-03-164.594.654.404.41-2.65%-3.01%-7.72%22,397,100101,834,00061%4.552.25%4.50-1.83%4.58-0.95%4.78-0.15%-0.24%
2020-03-134.304.584.264.530.67%1.87%-5.35%24,327,700108,181,00064%4.45-1.70%4.59-0.97%4.63-2.32%4.79-0.15%-0.25%
2020-03-124.564.594.484.50-3.64%-0.53%-6.11%20,247,10091,594,00052%4.52-4.70%4.63-1.36%4.74-2.27%4.79-0.33%-0.18%
2020-03-114.704.874.634.67-0.64%-1.62%-2.89%29,664,200140,813,00077%4.753.35%4.70-1.63%4.85-0.29%4.81-0.78%-0.05%
2020-03-104.554.724.434.700.43%2.33%-3.03%28,839,500132,471,00066%4.59-3.16%4.78-2.97%4.86-0.61%4.85-0.47%0.14%
2020-03-094.814.834.664.68-4.49%-1.33%-3.90%32,696,300155,083,00072%4.74-3.79%4.92-0.45%4.890.08%4.87-0.33%0.31%
2020-03-064.885.054.884.90-2.39%-0.61%0.29%40,147,600197,941,00084%4.93-1.56%4.940.63%4.891.08%4.890.41%0.47%
2020-03-054.885.104.855.022.66%0.24%3.16%62,748,600314,218,000133%5.013.36%4.912.27%4.831.30%4.870.68%0.50%
2020-03-044.854.924.764.89-0.20%0.93%1.18%36,226,500175,503,00077%4.850.12%4.801.46%4.77-1.30%4.830.10%0.53%
2020-03-034.744.944.714.903.38%1.26%1.49%49,356,600238,841,00096%4.843.16%4.730.47%4.84-0.29%4.83-1.41%0.68%
2020-03-024.634.784.554.744.64%1.04%-3.21%28,906,800135,594,00046%4.691.67%4.71-3.15%4.85-0.78%4.90-0.24%1.44%
2020-02-284.654.744.504.53-5.82%-1.82%-7.72%33,130,500152,856,00053%4.61-4.16%4.87-1.30%4.89-0.08%4.910.62%1.57%
2020-02-274.814.934.714.81-1.64%-0.08%-1.41%37,641,700181,189,00060%4.81-4.35%4.93-0.40%4.890.37%4.880.89%1.64%
2020-02-265.025.184.894.89-1.01%-2.84%1.12%61,331,300308,673,00098%5.032.86%4.951.89%4.871.02%4.841.15%1.72%
2020-02-254.884.984.754.94-2.37%0.96%3.33%55,876,100273,411,00091%4.89-0.59%4.861.04%4.82-2.05%4.781.19%1.67%
2020-02-244.725.184.685.067.20%2.80%7.09%71,710,900352,932,000119%4.924.44%4.810.97%4.93-0.02%4.731.33%1.66%
2020-02-214.554.814.554.72-0.84%0.15%1.22%45,914,000216,403,00076%4.71-0.32%4.76-4.07%4.931.15%4.660.67%1.78%
2020-02-204.704.824.624.76-0.83%0.68%2.76%49,642,600234,721,00085%4.73-1.71%4.96-0.94%4.871.29%4.631.00%1.75%
2020-02-194.814.944.724.80-5.14%-0.21%4.67%77,216,500371,411,000139%4.81-6.40%5.011.77%4.811.41%4.591.57%1.74%
2020-02-185.145.434.955.062.22%-1.54%12.07%133,820,100687,644,000285%5.144.20%4.928.99%4.747.36%4.526.26%1.46%
2020-02-174.804.954.804.950.00%0.36%16.50%21,086,700103,992,00057%4.9310.63%4.522.52%4.421.33%4.251.02%0.42%