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
2020-07-039.729.859.659.770.51%0.14%0.16%49,646,600484,353,00076%9.760.63%9.770.54%9.740.67%9.75-0.30%0.17%
2020-07-029.809.809.609.72-0.92%0.26%-0.64%48,894,700474,038,00066%9.70-1.24%9.71-0.32%9.670.08%9.780.24%0.19%
2020-07-019.6010.159.559.811.66%-0.07%0.51%76,822,000754,158,000106%9.822.37%9.751.35%9.670.25%9.760.45%0.08%
2020-06-309.609.809.409.65-1.33%0.63%-0.68%56,775,200544,470,00079%9.59-1.94%9.62-0.14%9.64-0.45%9.720.25%-0.05%
2020-06-299.369.929.369.785.73%0.00%0.91%94,525,600924,488,000138%9.784.80%9.630.53%9.69-0.85%9.690.59%-0.15%
2020-06-249.599.669.209.25-3.24%-0.88%-4.00%50,265,600469,079,00075%9.33-3.20%9.58-1.66%9.77-1.04%9.64-0.16%-0.32%
2020-06-239.699.859.569.56-2.55%-0.83%-0.93%44,348,000427,510,00069%9.64-0.92%9.74-1.55%9.870.38%9.650.25%-0.42%
2020-06-229.689.909.509.810.41%0.83%1.91%62,506,500608,098,00098%9.73-0.91%9.89-0.45%9.840.62%9.630.21%-0.51%
2020-06-199.9010.139.739.77-2.20%-0.49%1.71%63,090,700619,415,000103%9.82-2.19%9.940.74%9.770.80%9.610.04%-0.57%
2020-06-189.7110.359.599.99-0.50%-0.48%4.04%101,451,0001,018,352,000166%10.041.23%9.862.25%9.702.03%9.600.08%-0.64%
2020-06-179.3110.249.1910.047.84%1.25%4.65%130,789,3001,296,906,000225%9.926.91%9.654.35%9.502.55%9.59-0.06%-0.76%
2020-06-169.209.389.199.31-1.48%0.38%-3.02%41,611,600385,966,00072%9.28-0.42%9.250.38%9.27-0.15%9.60-0.90%-0.95%
2020-06-159.139.469.139.453.85%1.46%-2.45%59,483,100554,023,00099%9.312.26%9.21-0.36%9.28-0.37%9.69-0.84%-1.04%
2020-06-128.889.308.729.100.00%-0.09%-6.85%39,253,700357,538,00063%9.11-0.68%9.24-0.77%9.32-1.63%9.77-0.74%-1.13%
2020-06-119.389.389.089.10-3.29%-0.76%-7.54%53,934,500494,589,00084%9.17-3.28%9.32-1.24%9.47-2.41%9.84-1.07%-1.12%
2020-06-109.409.649.329.41-0.74%-0.75%-5.41%38,515,000365,168,00059%9.481.49%9.43-1.35%9.70-1.43%9.95-1.16%-1.06%
2020-06-099.409.539.209.480.64%1.48%-5.81%51,521,100481,299,00071%9.34-1.59%9.56-2.92%9.84-1.39%10.07-0.62%-1.03%
2020-06-089.659.709.399.42-2.38%-0.77%-6.99%45,281,900429,874,00063%9.49-2.66%9.85-1.82%9.98-0.82%10.13-0.38%-0.97%
2020-06-059.9010.009.629.65-4.27%-1.05%-5.09%74,979,400731,163,000106%9.75-4.49%10.03-1.36%10.07-0.72%10.17-0.66%-0.92%
2020-06-0410.4510.4610.0610.08-2.33%-1.27%-1.50%65,015,300663,783,00095%10.210.61%10.170.38%10.14-0.10%10.23-1.16%-0.83%
2020-06-0310.0410.339.9010.322.28%1.69%-0.33%81,581,600827,922,000109%10.15-0.10%10.130.23%10.15-1.15%10.35-2.01%-0.67%
2020-06-0210.2310.3710.0210.09-1.08%-0.67%-4.51%65,018,800660,482,00081%10.160.73%10.11-0.35%10.27-0.03%10.57-1.72%-0.37%
2020-06-0110.0010.239.8810.201.90%1.15%-5.13%64,958,700655,064,00071%10.080.04%10.14-2.01%10.27-0.08%10.75-1.77%-0.07%
2020-05-299.9910.309.9110.01-1.38%-0.69%-8.54%57,061,000575,153,00054%10.08-1.68%10.35-0.21%10.28-0.48%10.95-0.61%0.20%
2020-05-2810.6010.6010.1010.15-4.61%-0.99%-7.83%69,341,500710,861,00063%10.25-3.18%10.370.31%10.33-1.93%11.01-0.48%0.26%
2020-05-2710.3110.7910.2010.643.60%0.48%-3.84%94,746,4001,003,269,00085%10.594.35%10.341.21%10.53-2.65%11.07-0.85%0.22%
2020-05-2610.0910.2710.0210.271.68%1.20%-7.97%52,251,800530,258,00041%10.150.61%10.22-3.50%10.82-2.31%11.16-0.08%0.19%
2020-05-2510.0210.289.8110.10-0.59%0.13%-9.57%51,993,900524,470,00036%10.09-2.59%10.59-4.15%11.07-1.89%11.170.17%0.05%
2020-05-2210.5110.8110.0810.16-4.78%-1.88%-8.88%76,465,700791,790,00053%10.36-5.54%11.05-2.69%11.29-0.70%11.150.18%0.09%
2020-05-2111.4011.4010.6610.670.00%-2.66%-4.13%118,037,8001,293,888,00087%10.96-5.21%11.35-1.58%11.37-0.13%11.130.48%0.16%