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:
泸州老窖( 000568.SZ 深证)
板块 :酒类_h   
所属成分指数: 沪深300
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
2019-08-2086.2386.6085.4386.300.12%0.17%4.91%9,206,400793,192,00091%86.160.60%85.791.05%84.500.89%82.260.98%0.23%
2019-08-1986.0086.8884.6886.200.23%0.65%5.81%11,309,900968,613,000109%85.64-0.02%84.901.25%83.761.66%81.470.95%0.08%
2019-08-1684.3187.5083.6086.002.04%0.40%6.57%12,817,1001,097,888,000126%85.662.60%83.851.64%82.391.69%80.700.94%-0.08%
2019-08-1582.3084.3881.9084.280.91%0.95%5.43%12,903,2001,077,208,000129%83.480.82%82.502.05%81.031.02%79.940.54%-0.22%
2019-08-1480.0084.9380.0083.525.45%0.87%5.04%17,594,8001,456,911,000182%82.804.48%80.842.59%80.211.73%79.510.64%-0.32%
2019-08-1379.2479.8578.6279.20-0.54%-0.07%0.24%5,596,800443,571,00061%79.250.54%78.79-0.06%78.840.33%79.01-0.34%-0.42%
2019-08-1278.9679.9777.6279.632.91%1.02%0.45%12,809,0001,009,712,000136%78.830.43%78.840.11%78.580.24%79.28-0.51%-0.43%
2019-08-0980.0080.5077.0277.38-2.42%-1.41%-2.88%9,820,300770,772,000109%78.49-1.12%78.750.33%78.39-0.17%79.68-0.54%-0.43%
2019-08-0878.7480.0378.4679.301.68%-0.10%-1.01%6,823,100541,587,00076%79.381.11%78.500.47%78.53-0.28%80.11-0.09%-0.43%
2019-08-0778.8979.5377.8877.99-1.15%-0.65%-2.74%6,717,200527,326,00069%78.500.67%78.13-0.28%78.75-0.51%80.18-0.30%-0.50%
2019-08-0676.3079.3675.6078.902.06%1.18%-1.89%11,767,700917,667,000111%77.98-0.09%78.35-0.96%79.15-1.07%80.42-0.52%-0.52%
2019-08-0579.3679.7077.0477.31-3.13%-0.95%-4.37%10,343,700807,382,00087%78.06-1.38%79.11-1.20%80.01-1.26%80.84-0.64%-0.55%
2019-08-0278.5479.8178.0679.81-0.08%0.84%-1.90%9,288,400735,141,00081%79.15-1.31%80.07-1.28%81.03-0.90%81.36-0.50%-0.47%
2019-08-0180.2381.4679.1079.87-0.95%-0.41%-2.32%9,777,200784,122,00087%80.20-0.97%81.11-1.20%81.760.12%81.77-0.39%-0.40%
2019-07-3181.9482.4880.0180.64-1.89%-0.42%-1.76%8,111,400656,897,00074%80.98-1.72%82.09-0.64%81.660.07%82.09-0.41%-0.33%
2019-07-3082.9383.4081.7082.19-0.89%-0.26%-0.29%7,701,700634,658,00069%82.41-0.59%82.621.18%81.610.27%82.43-0.44%-0.27%
2019-07-2982.6683.4582.0082.930.88%0.04%0.17%8,242,600683,259,00069%82.890.41%81.660.62%81.39-0.22%82.79-0.51%-0.22%
2019-07-2681.1483.4380.9082.210.49%-0.42%-1.20%9,246,800763,384,00074%82.562.87%81.150.27%81.57-0.24%83.21-0.48%-0.13%
2019-07-2581.2081.8878.5081.810.73%1.94%-2.15%13,188,7001,058,406,000101%80.25-1.02%80.94-0.99%81.77-0.78%83.61-0.87%-0.03%
2019-07-2481.4081.7880.5681.220.15%0.17%-3.70%14,561,7001,180,659,000109%81.08-0.19%81.75-0.96%82.41-0.92%84.34-0.47%0.16%
2019-07-2385.1985.1978.8081.10-4.81%-0.17%-4.30%23,628,1001,919,418,000180%81.24-4.12%82.54-2.28%83.17-1.85%84.75-0.79%0.26%
2019-07-2284.5685.3383.0085.200.89%0.57%-0.26%7,371,700624,536,00063%84.720.33%84.470.05%84.74-0.60%85.420.17%0.43%
2019-07-1984.2584.9883.5084.450.94%0.01%-0.97%7,780,100656,982,00063%84.440.23%84.43-0.45%85.25-0.55%85.280.16%0.50%
2019-07-1883.8285.1083.4883.66-0.89%-0.71%-1.75%7,624,200642,367,00057%84.25-0.32%84.81-0.93%85.72-0.45%85.150.36%0.62%
2019-07-1784.3785.5683.5084.41-0.58%-0.14%-0.52%11,863,2001,002,774,00087%84.53-0.94%85.61-0.90%86.11-0.01%84.850.16%0.71%
2019-07-1686.7087.9384.1984.90-2.95%-0.50%0.22%14,593,4001,245,241,000102%85.33-1.87%86.39-0.54%86.120.21%84.720.15%0.85%
2019-07-1587.5888.2086.0087.48-1.10%0.61%3.41%12,560,8001,092,177,00091%86.95-0.21%86.850.83%85.930.74%84.590.33%0.96%
2019-07-1285.6988.4585.4988.452.85%1.51%4.90%11,125,300969,378,00078%87.130.62%86.140.97%85.310.73%84.320.55%1.11%
2019-07-1185.1987.6084.5086.001.06%-0.69%2.56%16,735,1001,449,165,000118%86.592.38%85.321.31%84.691.28%83.860.96%1.16%
2019-07-1084.2085.8882.9485.100.00%0.61%2.46%11,980,5001,013,340,00082%84.580.22%84.210.27%83.620.17%83.060.60%1.21%