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
2020-03-278.308.758.018.19-0.49%-1.49%3.84%36,282,100301,660,000153%8.311.11%8.143.26%7.931.95%7.89-0.20%-1.47%
2020-03-268.158.437.858.230.61%0.09%4.14%39,694,100326,415,000167%8.226.30%7.884.80%7.782.90%7.90-0.94%-1.44%
2020-03-257.608.187.438.189.95%5.74%2.53%24,150,800186,835,00099%7.745.28%7.520.67%7.560.09%7.98-2.10%-1.37%
2020-03-247.517.557.097.441.22%1.25%-8.70%18,834,400138,399,00069%7.35-0.88%7.47-1.18%7.56-1.07%8.15-2.66%-1.17%
2020-03-237.307.587.207.35-4.92%-0.85%-12.21%18,136,400134,437,00059%7.41-3.56%7.56-1.33%7.64-2.44%8.37-1.89%-0.89%
2020-03-207.727.787.557.731.05%0.56%-9.41%15,726,500120,890,00049%7.691.29%7.66-0.34%7.83-2.27%8.53-1.95%-0.75%
2020-03-197.507.777.367.652.55%0.80%-12.10%23,503,900178,372,00064%7.59-1.74%7.69-3.13%8.01-3.33%8.70-3.20%-0.76%
2020-03-187.947.987.407.46-4.11%-3.41%-17.03%22,086,000170,560,00050%7.72-0.50%7.94-3.28%8.29-3.04%8.99-1.01%-0.38%
2020-03-177.858.047.467.780.26%0.23%-14.35%21,207,300164,621,00043%7.76-5.51%8.21-3.98%8.55-2.96%9.08-0.55%-0.29%
2020-03-168.528.687.757.76-9.87%-5.54%-15.03%30,068,100247,022,00062%8.22-3.16%8.55-3.20%8.81-1.98%9.13-0.21%-0.22%
2020-03-138.238.858.238.61-2.93%1.50%-5.92%32,742,200277,752,00069%8.48-5.30%8.83-2.73%8.99-2.05%9.150.09%-0.20%
2020-03-128.809.208.608.871.03%-0.98%-3.00%28,858,600258,508,00064%8.96-1.01%9.08-0.71%9.17-2.23%9.14-0.21%-0.11%
2020-03-119.219.318.768.78-5.79%-2.97%-4.18%33,537,400303,488,00073%9.05-1.32%9.14-1.25%9.380.10%9.16-0.08%-0.03%
2020-03-109.009.528.729.323.10%1.64%1.64%44,141,600404,782,00094%9.17-0.19%9.26-2.66%9.370.31%9.170.10%0.04%
2020-03-099.119.428.899.04-2.48%-1.60%-1.32%35,329,900324,581,00073%9.19-2.11%9.510.56%9.350.87%9.16-0.48%0.10%
2020-03-069.469.609.269.27-6.08%-1.23%0.71%48,327,000453,573,00093%9.39-3.48%9.460.97%9.261.57%9.21-2.00%0.29%
2020-03-059.5010.399.189.874.44%1.51%5.08%80,945,300787,002,000143%9.726.19%9.374.81%9.122.38%9.390.50%0.95%
2020-03-048.699.488.699.457.63%3.21%1.11%60,475,900553,695,000101%9.162.78%8.943.21%8.910.20%9.35-0.03%1.20%
2020-03-038.989.128.668.780.00%-1.44%-6.09%35,473,200315,987,00054%8.913.76%8.66-1.40%8.89-0.63%9.350.16%1.57%
2020-03-028.338.848.308.787.33%2.27%-5.94%35,190,700302,114,00047%8.591.07%8.78-2.14%8.95-2.20%9.33-0.02%2.15%
2020-02-288.688.858.188.18-10.01%-3.70%-12.38%38,922,700330,596,00051%8.49-7.87%8.97-1.96%9.15-4.71%9.341.01%2.33%
2020-02-279.019.459.009.091.68%-1.41%-1.66%40,967,000377,713,00056%9.220.68%9.15-1.28%9.600.09%9.240.54%2.32%
2020-02-269.019.438.898.94-3.56%-2.38%-2.75%45,448,400416,221,00064%9.160.64%9.27-4.87%9.590.32%9.190.64%2.18%
2020-02-258.929.498.629.270.00%1.87%1.48%62,196,900565,982,00091%9.10-3.91%9.75-0.34%9.560.41%9.140.64%1.99%
2020-02-249.469.889.259.27-5.79%-2.11%2.13%78,164,100740,198,000127%9.47-8.37%9.780.95%9.520.71%9.081.45%1.85%
2020-02-2110.2011.099.849.84-3.53%-4.79%9.98%104,581,8001,080,835,000203%10.3410.21%9.694.92%9.455.76%8.954.61%1.55%
2020-02-209.0710.208.8310.2010.03%8.77%19.26%85,146,800798,473,000173%9.381.42%9.231.57%8.942.41%8.553.00%1.00%
2020-02-198.429.608.429.275.70%0.25%11.63%94,886,700877,444,000211%9.251.68%9.095.45%8.733.72%8.303.71%0.51%
2020-02-189.539.538.588.77-0.79%-3.56%9.53%101,052,700919,006,000263%9.094.59%8.627.07%8.426.53%8.015.91%-0.09%
2020-02-178.408.848.398.840.00%1.67%16.93%39,255,500341,341,000120%8.7010.60%8.054.53%7.903.09%7.561.83%-0.97%