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:
绿庭投资( 600695.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
2020-01-238.008.117.307.40-8.75%-3.97%-11.94%35,401,700272,801,00091%7.71-3.86%8.04-2.43%8.22-1.86%8.40-1.82%-0.96%
2020-01-228.108.407.618.11-2.52%1.19%-5.25%34,229,100274,348,00088%8.02-5.13%8.24-2.97%8.38-1.45%8.56-1.67%-0.72%
2020-01-218.268.658.158.32-0.72%-1.52%-4.41%30,739,500259,702,00076%8.451.92%8.49-0.02%8.50-0.49%8.70-1.27%-0.45%
2020-01-208.308.488.108.38-0.95%1.10%-4.95%25,325,500209,912,00052%8.29-4.28%8.49-0.98%8.540.22%8.82-0.13%-0.27%
2020-01-178.578.898.458.46-0.82%-2.31%-4.16%38,230,100331,067,00077%8.662.52%8.580.16%8.52-0.40%8.83-0.12%-0.19%
2020-01-168.508.568.378.53-0.47%0.98%-3.48%25,509,400215,486,00048%8.45-1.56%8.560.77%8.56-1.58%8.84-0.50%-0.05%
2020-01-158.458.738.418.570.71%-0.13%-3.51%29,359,000251,936,00051%8.58-0.45%8.50-0.89%8.70-1.51%8.88-0.19%0.05%
2020-01-148.618.758.468.51-2.07%-1.28%-4.37%41,948,400361,606,00069%8.623.36%8.57-1.92%8.83-1.53%8.90-0.59%0.22%
2020-01-138.508.708.088.691.05%4.20%-2.93%48,232,100402,265,00072%8.34-4.97%8.74-3.29%8.97-0.53%8.95-2.97%0.53%
2020-01-109.089.188.588.60-5.29%-2.01%-6.79%46,480,500407,892,00063%8.78-4.40%9.04-1.33%9.010.03%9.23-0.31%1.22%
2020-01-099.309.489.009.08-0.22%-1.09%-1.89%40,735,700373,955,00053%9.180.45%9.161.41%9.010.17%9.260.54%1.46%
2020-01-089.109.408.939.10-3.19%-0.43%-1.14%65,554,200599,106,00078%9.14-0.33%9.031.10%9.000.51%9.211.00%1.63%
2020-01-078.829.658.649.407.18%2.52%3.14%92,525,000848,330,000110%9.175.79%8.940.92%8.950.10%9.110.61%1.64%
2020-01-068.568.878.368.771.39%1.19%-3.19%52,885,400458,337,00059%8.67-1.67%8.86-0.74%8.94-4.74%9.060.67%1.92%
2020-01-038.899.078.618.65-3.57%-1.86%-3.88%60,489,300533,167,00064%8.81-2.47%8.92-1.34%9.39-0.45%9.001.20%2.45%
2020-01-029.009.258.888.972.28%-0.74%0.88%68,616,800620,062,00070%9.041.54%9.04-5.82%9.430.80%8.890.51%3.44%
2019-12-318.899.178.728.77-3.73%-1.46%-0.87%64,730,600576,074,00068%8.90-2.82%9.60-0.23%9.351.39%8.851.53%3.71%
2019-12-308.889.888.569.11-3.60%-0.52%4.54%82,901,900759,181,00092%9.16-10.83%9.621.44%9.221.00%8.712.57%4.18%
2019-12-2710.0010.909.429.45-5.31%-7.98%11.23%122,995,7001,263,175,000161%10.2711.22%9.497.64%9.134.92%8.503.85%4.85%
2019-12-268.789.988.609.9810.03%8.08%21.99%105,723,200976,243,000147%9.234.40%8.812.14%8.712.96%8.182.14%4.73%
2019-12-258.489.488.279.074.25%2.54%13.23%108,592,600960,458,000169%8.857.23%8.631.78%8.461.66%8.012.21%4.53%
2019-12-248.358.707.908.702.35%5.47%11.01%84,908,300700,437,000147%8.25-5.32%8.481.10%8.322.41%7.841.10%4.34%
2019-12-238.509.178.218.50-1.28%-2.43%9.65%104,550,900910,820,000224%8.713.30%8.392.43%8.126.23%7.753.46%4.26%
2019-12-208.259.007.788.613.24%2.09%14.91%121,632,2001,025,873,000323%8.434.58%8.197.09%7.655.92%7.495.95%3.93%
2019-12-198.008.347.668.3410.03%3.41%17.93%125,437,1001,011,635,000463%8.076.53%7.6415.19%7.2210.59%7.0711.09%3.35%
2019-12-187.587.587.457.5810.01%0.12%19.07%24,512,600185,593,000156%7.5711.58%6.644.14%6.533.51%6.373.21%2.24%
2019-12-176.766.896.526.8910.06%1.55%11.71%59,245,300401,962,000396%6.7910.58%6.375.92%6.316.16%6.176.27%1.90%
2019-12-165.996.265.786.2610.02%2.02%7.86%63,530,900389,850,000623%6.148.62%6.029.62%5.949.55%5.809.20%1.24%
2019-12-135.225.695.185.6910.06%0.73%7.06%13,078,80073,883,000295%5.658.41%5.494.79%5.423.83%5.322.63%0.31%
2019-12-125.275.275.175.170.00%-0.79%-0.17%3,503,00018,253,00096%5.21-0.84%5.24-0.08%5.220.23%5.180.17%0.03%