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
2019-06-175.285.675.215.648.46%3.66%7.84%84,318,900458,777,000105%5.441.57%5.47-2.46%5.581.18%5.231.20%1.34%
2019-06-145.435.565.115.20-6.81%-2.93%0.62%72,782,900389,911,00092%5.36-3.72%5.61-1.22%5.522.11%5.171.02%0.98%
2019-06-135.705.835.425.58-4.94%0.29%9.07%115,291,400641,509,000148%5.56-3.20%5.682.51%5.402.95%5.122.48%0.56%
2019-06-125.306.335.305.871.91%2.12%17.59%169,076,900971,798,000241%5.75-0.21%5.549.60%5.258.27%4.995.03%0.09%
2019-06-115.765.765.765.769.92%0.00%21.19%15,989,40092,099,00027%5.7611.09%5.053.25%4.851.13%4.751.15%-0.55%
2019-06-105.245.245.015.2410.08%1.06%11.51%109,569,400568,127,000164%5.198.50%4.906.55%4.792.85%4.702.46%-0.78%
2019-06-064.924.954.514.761.06%-0.40%3.79%93,219,700445,513,000144%4.785.43%4.591.01%4.66-0.62%4.591.04%-1.18%
2019-06-054.314.714.314.7110.05%3.90%3.77%58,087,000263,297,00089%4.534.79%4.55-1.98%4.690.32%4.54-0.44%-1.39%
2019-06-044.524.524.234.28-8.94%-1.06%-6.12%51,385,500222,294,00072%4.33-9.04%4.64-3.53%4.680.09%4.56-0.39%-1.41%
2019-06-034.634.914.534.70-0.63%-1.18%2.69%59,289,300281,986,00086%4.76-0.36%4.811.76%4.671.52%4.58-0.20%-1.48%
2019-05-314.954.954.664.73-5.40%-0.90%3.14%70,333,900335,689,000103%4.77-1.95%4.732.27%4.601.97%4.59-2.38%-1.47%
2019-05-304.615.024.555.007.76%2.71%6.43%101,895,500496,044,000139%4.878.11%4.625.19%4.513.20%4.70-3.13%-1.19%
2019-05-294.334.744.264.645.69%3.04%-4.33%78,875,300355,205,00089%4.502.60%4.392.42%4.37-1.20%4.85-2.22%-0.72%
2019-05-284.244.554.214.392.81%0.02%-11.49%67,154,900294,727,00066%4.394.30%4.29-0.26%4.43-1.05%4.96-1.41%-0.40%
2019-05-274.204.294.114.272.15%1.47%-15.13%44,291,200186,389,00039%4.21-0.47%4.30-4.10%4.47-2.17%5.03-1.10%-0.20%
2019-05-244.334.394.124.18-2.79%-1.14%-17.83%48,373,600204,510,00038%4.23-4.13%4.49-1.80%4.57-5.71%5.09-1.51%-0.01%
2019-05-234.594.604.264.30-9.09%-2.49%-16.75%70,151,400309,352,00051%4.41-6.03%4.57-2.69%4.85-5.66%5.17-1.09%0.76%
2019-05-224.504.884.444.732.16%0.79%-9.42%84,913,500398,523,00061%4.692.67%4.69-6.40%5.14-2.19%5.22-0.70%3.45%
2019-05-214.534.854.384.63-4.93%1.29%-11.96%90,036,000411,564,00067%4.57-6.68%5.01-7.22%5.25-1.74%5.26-1.00%3.64%
2019-05-205.205.204.874.87-9.98%-0.57%-8.32%53,235,200260,766,00045%4.90-9.25%5.40-0.70%5.350.00%5.31-0.09%3.81%
2019-05-175.235.645.115.411.31%0.24%1.75%120,518,300650,430,000118%5.40-3.18%5.440.98%5.350.09%5.320.42%3.90%
2019-05-165.735.905.305.34-3.61%-4.20%0.85%162,506,600905,824,000186%5.574.54%5.392.80%5.341.17%5.301.53%3.83%
2019-05-155.235.545.085.549.92%3.90%6.23%145,903,500777,988,000194%5.332.48%5.24-0.32%5.280.30%5.220.95%3.57%
2019-05-145.225.404.985.04-4.00%-3.13%-2.44%116,007,100603,578,000186%5.200.43%5.26-0.44%5.26-0.08%5.170.58%3.41%
2019-05-134.865.514.865.25-0.76%1.33%2.22%144,896,500750,718,000281%5.18-3.32%5.28-0.75%5.270.21%5.140.81%3.32%
2019-05-105.295.615.025.290.00%-1.29%3.83%179,327,700960,986,000496%5.361.32%5.321.51%5.263.26%5.106.23%3.22%
2019-05-095.295.295.215.299.98%0.02%10.30%142,932,500756,013,000738%5.299.96%5.2424.24%5.0930.41%4.8025.81%2.59%
2019-05-084.814.814.814.8110.07%0.00%26.18%3,859,20018,563,00058%4.8110.07%4.226.75%3.904.47%3.811.17%0.05%
2019-05-074.374.374.374.3710.08%0.00%15.98%5,638,10024,639,00075%4.3710.08%3.957.57%3.742.61%3.770.70%-0.06%
2019-05-063.973.973.973.970.00%0.00%6.09%12,482,30049,555,000145%3.9713.07%3.686.71%3.642.85%3.740.75%-0.09%