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
2019-09-126.296.316.106.250.64%0.79%5.45%17,857,500110,742,00098%6.20-2.84%6.250.84%6.141.37%5.930.85%0.81%
2019-09-116.346.556.196.21-1.90%-2.70%5.67%29,859,000190,549,000180%6.383.92%6.192.93%6.052.47%5.882.28%0.75%
2019-09-106.056.585.876.334.63%3.08%10.16%30,961,100190,129,000205%6.141.61%6.022.47%5.912.22%5.752.04%0.52%
2019-09-095.836.195.836.055.58%0.10%7.44%26,295,800158,920,000192%6.045.92%5.872.89%5.782.76%5.632.18%0.33%
2019-09-065.735.795.645.730.00%0.42%3.97%14,400,70082,167,000105%5.71-1.62%5.710.90%5.620.90%5.51-0.67%0.09%
2019-09-055.585.955.585.734.18%-1.21%3.28%28,707,400166,498,000189%5.805.96%5.664.37%5.573.03%5.551.11%0.39%
2019-09-045.385.535.385.501.29%0.47%0.24%11,201,50061,318,00081%5.471.24%5.420.33%5.410.48%5.49-0.04%0.26%
2019-09-035.445.485.365.43-0.18%0.43%-1.07%8,174,00044,195,00056%5.410.61%5.400.28%5.38-0.33%5.490.02%0.30%
2019-09-025.205.455.165.441.87%1.23%-0.87%10,951,00058,854,00075%5.37-0.92%5.390.11%5.400.28%5.490.11%0.27%
2019-08-305.385.545.315.340.00%-1.55%-2.59%11,818,40064,099,00080%5.421.50%5.38-0.43%5.39-2.53%5.480.16%0.15%
2019-08-295.355.405.315.34-0.19%-0.07%-2.43%7,066,90037,762,00048%5.34-0.32%5.400.35%5.53-0.05%5.470.31%0.00%
2019-08-285.445.445.335.35-2.01%-0.21%-1.94%11,727,80062,874,00080%5.36-1.85%5.39-3.39%5.53-0.29%5.46-0.06%-0.25%
2019-08-275.435.555.365.461.30%-0.04%0.02%15,989,40087,340,000117%5.462.30%5.57-0.11%5.550.00%5.460.20%-0.44%
2019-08-265.485.485.225.39-4.77%0.96%-1.06%21,038,400112,331,000163%5.34-7.73%5.58-1.24%5.55-0.36%5.45-0.29%-0.70%
2019-08-235.415.955.395.664.62%-2.18%3.59%31,662,500183,213,000306%5.797.29%5.653.77%5.573.36%5.462.40%-0.69%
2019-08-225.475.495.355.41-1.10%0.32%1.39%7,778,80041,949,00093%5.39-1.91%5.450.52%5.390.90%5.34-0.19%-0.97%
2019-08-215.345.615.305.472.24%-0.51%2.32%15,125,80083,160,000186%5.501.76%5.421.69%5.341.12%5.350.28%-0.98%
2019-08-205.475.495.345.35-1.65%-0.98%0.36%9,595,30051,847,000128%5.401.29%5.331.78%5.280.65%5.33-0.19%-1.04%
2019-08-195.225.445.185.445.02%1.99%1.85%13,253,20070,692,000166%5.332.01%5.230.89%5.240.46%5.34-1.09%-1.10%
2019-08-165.165.345.115.180.39%-0.94%-4.07%8,277,30043,280,000103%5.232.95%5.190.00%5.22-0.57%5.40-1.33%-1.00%
2019-08-155.005.214.905.16-1.90%1.59%-5.72%8,359,70042,459,00095%5.08-4.26%5.19-1.97%5.25-2.13%5.47-2.27%-0.91%
2019-08-145.345.405.245.260.19%-0.85%-6.07%4,988,20026,462,00054%5.311.14%5.29-0.51%5.36-0.76%5.60-1.94%-0.69%
2019-08-135.295.335.215.25-2.23%0.10%-8.07%5,864,60030,760,00051%5.25-1.76%5.32-1.85%5.41-0.72%5.71-2.33%-0.48%
2019-08-125.285.385.285.371.51%0.58%-8.16%4,509,20024,073,00030%5.34-0.60%5.42-0.84%5.44-1.50%5.85-0.24%-0.08%
2019-08-095.505.545.285.29-2.94%-1.51%-9.74%6,559,50035,231,00045%5.37-2.63%5.47-0.24%5.53-1.41%5.86-0.37%-0.12%
2019-08-085.515.605.445.450.55%-1.20%-7.36%7,032,40038,788,00050%5.520.25%5.48-1.51%5.61-1.96%5.88-0.29%-0.12%
2019-08-075.645.645.415.42-2.17%-1.49%-8.14%7,182,20039,513,00052%5.501.03%5.56-1.47%5.72-2.07%5.90-0.34%-0.14%
2019-08-065.505.605.235.54-2.64%1.73%-6.42%13,547,40073,776,00097%5.45-5.22%5.65-3.65%5.84-2.89%5.92-0.77%-0.16%
2019-08-055.845.855.675.69-3.40%-0.97%-4.63%10,955,10062,949,00088%5.75-0.55%5.86-1.84%6.01-0.33%5.97-0.15%-0.14%
2019-08-025.805.895.615.890.00%1.94%-1.42%11,920,10068,870,00098%5.78-3.91%5.97-2.04%6.03-0.43%5.98-0.42%-0.22%