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
2019-09-124.975.034.975.02-0.20%0.44%-1.49%16,009,00080,012,00045%5.00-1.21%5.080.20%5.05-0.28%5.10-0.08%-0.05%
2019-09-115.105.115.035.03-2.33%-0.57%-1.37%28,734,100145,352,00080%5.06-1.33%5.070.30%5.07-0.04%5.10-0.02%-0.01%
2019-09-105.055.185.015.152.79%0.45%0.96%48,564,400248,997,000137%5.133.08%5.060.50%5.07-0.37%5.100.12%0.04%
2019-09-094.995.014.945.010.80%0.72%-1.67%21,207,900105,483,00058%4.97-0.74%5.03-0.51%5.09-0.61%5.10-0.04%0.09%
2019-09-065.075.084.954.97-2.36%-0.82%-2.49%31,866,900159,685,00086%5.01-1.65%5.06-1.29%5.12-0.21%5.10-0.18%0.16%
2019-09-055.155.155.065.090.20%-0.10%-0.31%33,262,700169,487,00092%5.100.49%5.13-0.45%5.130.00%5.11-0.04%0.24%
2019-09-045.115.155.025.08-1.74%0.20%-0.55%36,588,900185,490,00099%5.07-2.24%5.15-0.10%5.13-0.06%5.11-0.45%0.30%
2019-09-035.125.285.115.170.58%-0.31%0.76%51,704,000268,146,000137%5.190.31%5.150.64%5.130.57%5.13-0.23%0.46%
2019-09-025.025.285.015.141.58%-0.58%-0.06%47,160,800243,799,000115%5.171.83%5.120.85%5.100.61%5.140.41%0.64%
2019-08-305.075.145.005.060.00%-0.33%-1.21%31,586,500160,373,00074%5.08-0.10%5.08-0.04%5.07-0.12%5.120.04%0.68%
2019-08-295.155.155.045.06-0.20%-0.43%-1.17%23,404,600118,950,00052%5.080.14%5.080.24%5.08-0.14%5.120.31%0.79%
2019-08-285.075.145.025.07-1.17%-0.10%-0.67%28,537,900144,834,00057%5.08-0.12%5.07-0.18%5.09-0.90%5.100.41%0.89%
2019-08-274.985.284.955.133.43%0.96%0.92%45,821,200232,837,00089%5.080.75%5.08-0.24%5.13-0.81%5.080.63%0.90%
2019-08-265.005.164.944.96-2.36%-1.65%-1.80%32,591,900164,349,00062%5.04-1.31%5.09-1.62%5.170.39%5.050.68%0.90%
2019-08-235.095.175.075.080.00%-0.59%1.26%28,700,100146,664,00054%5.11-0.04%5.17-0.65%5.150.19%5.020.58%0.84%
2019-08-225.135.205.065.08-2.12%-0.63%1.84%37,176,400190,060,00071%5.11-2.59%5.210.77%5.140.57%4.990.57%0.71%
2019-08-215.305.355.165.19-4.24%-1.11%4.64%54,305,100285,011,000110%5.250.46%5.170.94%5.111.23%4.961.16%0.62%
2019-08-205.095.545.025.425.24%3.75%10.54%81,825,800427,422,000173%5.224.27%5.121.83%5.052.02%4.901.57%0.50%
2019-08-195.005.154.885.150.98%2.79%6.69%57,834,600289,754,000128%5.01-1.38%5.030.84%4.951.25%4.830.79%0.39%
2019-08-165.055.175.005.10-1.54%0.39%6.49%56,126,600285,141,000134%5.081.62%4.991.92%4.891.73%4.791.14%0.37%
2019-08-154.685.254.665.187.69%3.62%9.40%73,662,000368,272,000182%5.003.46%4.892.62%4.812.10%4.741.35%0.24%
2019-08-144.824.954.724.81-1.03%-0.46%2.95%42,382,700204,785,000119%4.830.77%4.771.53%4.711.03%4.670.54%0.04%
2019-08-134.674.954.624.862.53%1.36%4.58%57,921,400277,743,000175%4.802.52%4.691.93%4.660.69%4.650.61%-0.06%
2019-08-124.524.774.454.746.76%1.35%2.62%49,775,700232,797,000166%4.684.23%4.611.01%4.630.30%4.620.09%-0.11%
2019-08-094.564.574.314.44-2.42%-1.05%-3.79%24,257,100108,847,00083%4.49-1.86%4.56-1.70%4.62-0.39%4.62-0.73%-0.10%
2019-08-084.564.674.514.55-2.57%-0.48%-2.13%23,148,100105,828,00075%4.57-0.59%4.64-0.28%4.630.09%4.65-0.36%0.04%
2019-08-074.554.704.504.670.86%1.54%0.09%36,865,800169,548,000111%4.60-2.21%4.65-0.11%4.63-0.02%4.670.04%0.13%
2019-08-064.674.814.534.630.22%-1.55%-0.73%46,290,100217,711,000153%4.701.47%4.661.17%4.630.57%4.660.45%0.08%
2019-08-054.614.774.474.62-0.43%-0.32%-0.50%33,437,400154,989,000123%4.640.41%4.600.55%4.60-0.24%4.640.56%-0.03%
2019-08-024.514.704.514.640.00%0.52%0.50%38,400,800177,274,000145%4.622.97%4.580.04%4.62-1.20%4.62-0.15%-0.20%