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
2019-05-2470.5672.5070.1072.202.34%1.05%-2.98%17,665,1001,262,232,00090%71.450.29%72.02-1.58%72.95-2.07%74.410.23%0.26%
2019-05-2372.6873.2069.9870.55-4.21%-0.98%-4.97%17,126,0001,220,226,00086%71.25-3.27%73.17-1.02%74.49-2.29%74.240.60%0.21%
2019-05-2275.3475.3472.5073.65-2.76%-0.01%-0.20%14,028,3001,033,291,00072%73.66-1.28%73.93-2.10%76.23-0.13%73.800.18%0.09%
2019-05-2173.7876.2572.6075.742.21%1.51%2.81%18,119,0001,351,858,00095%74.611.41%75.51-2.17%76.330.50%73.670.32%0.08%
2019-05-2077.0077.1071.3074.10-4.20%0.71%0.90%24,527,5001,804,594,000126%73.57-6.04%77.18-0.87%75.960.17%73.440.30%0.06%
2019-05-1780.0181.1976.5077.35-4.51%-1.22%5.65%22,875,8001,791,289,000126%78.31-2.24%77.862.40%75.832.49%73.210.46%0.06%
2019-05-1679.3082.3277.1081.004.22%1.13%11.14%21,567,7001,727,506,000129%80.106.81%76.044.32%73.994.02%72.880.57%0.13%
2019-05-1571.8077.7271.8077.7210.01%3.64%7.25%20,349,9001,526,039,000116%74.994.97%72.892.67%71.131.22%72.47-0.02%0.20%
2019-05-1469.5072.8669.5070.65-1.46%-1.10%-2.53%14,395,0001,028,344,00075%71.44-0.11%71.001.88%70.27-0.37%72.480.00%0.35%
2019-05-1370.5073.2668.1871.70-0.15%0.25%-1.08%15,957,1001,141,214,00085%71.521.77%69.690.13%70.54-0.23%72.48-0.04%0.35%
2019-05-1068.8072.3867.8871.816.07%2.18%-0.97%20,522,5001,442,262,000109%70.283.78%69.60-1.06%70.70-1.46%72.51-0.24%0.34%
2019-05-0970.0770.9565.8067.70-4.94%-0.02%-6.85%20,990,1001,421,359,000109%67.72-5.46%70.34-2.23%71.75-2.87%72.68-0.61%0.42%
2019-05-0870.0073.0669.0771.22-1.52%-0.57%-2.61%12,550,800898,993,00071%71.63-0.91%71.95-1.80%73.87-0.58%73.130.10%0.50%
2019-05-0770.5073.6070.2072.322.58%0.05%-1.00%20,121,8001,454,511,000118%72.290.63%73.27-2.25%74.30-0.05%73.050.12%0.53%
2019-05-0675.9075.9070.0970.50-9.48%-1.86%-3.38%24,671,9001,772,251,000156%71.83-7.70%74.95-1.45%74.34-0.44%72.970.27%0.56%
2019-04-3076.1879.5575.6177.881.98%0.08%7.02%12,079,300940,018,00089%77.820.77%76.051.85%74.661.39%72.771.10%0.56%
2019-04-2975.6579.9874.0176.371.25%-1.11%6.10%18,569,4001,433,995,000139%77.223.70%74.672.25%73.641.77%71.981.35%0.49%
2019-04-2672.6077.3071.8975.437.02%1.29%6.21%27,186,9002,024,529,000203%74.474.46%73.032.09%72.361.79%71.021.40%0.40%
2019-04-2571.6172.5669.7970.48-1.76%-1.13%0.63%12,330,300878,993,00098%71.29-0.53%71.530.21%71.090.36%70.040.06%0.35%
2019-04-2472.6073.5070.8071.74-0.98%0.11%2.49%13,005,200932,008,00097%71.660.08%71.380.76%70.840.92%70.00-0.11%0.47%
2019-04-2369.2573.1769.2572.453.53%1.18%3.39%16,871,2001,208,072,000114%71.611.02%70.841.11%70.191.29%70.070.52%0.67%
2019-04-2269.1472.0069.0169.981.21%-1.28%0.39%15,222,0001,078,994,000103%70.882.64%70.061.54%69.300.45%69.710.18%0.72%
2019-04-1969.1569.9068.3269.14-0.01%0.12%-0.64%7,643,000527,828,00050%69.06-0.57%69.000.59%68.990.06%69.580.41%0.82%
2019-04-1869.2270.1068.6869.15-0.55%-0.44%-0.22%7,918,500550,001,00049%69.461.10%68.60-0.43%68.95-0.55%69.300.43%0.88%
2019-04-1768.3570.0567.3769.530.74%1.21%0.76%13,273,600911,891,00080%68.701.32%68.89-0.07%69.33-0.94%69.000.26%0.92%
2019-04-1666.6069.2066.0169.022.18%1.79%0.28%10,365,800702,859,00062%67.81-2.74%68.94-1.22%69.990.07%68.830.34%1.02%
2019-04-1570.2471.6867.1167.55-2.95%-3.11%-1.52%16,589,2001,156,539,00097%69.721.25%69.79-0.90%69.950.01%68.590.52%1.18%
2019-04-1269.5170.3667.2569.60-1.28%1.08%2.00%14,494,900998,086,00081%68.86-2.30%70.420.24%69.940.60%68.240.86%1.37%
2019-04-1172.0372.0968.8970.50-3.03%0.03%4.21%21,562,3001,519,669,000119%70.48-1.05%70.250.35%69.521.16%67.651.26%1.49%
2019-04-1068.9972.8068.2172.700.00%2.08%8.81%26,919,1001,917,232,000158%71.224.39%70.012.69%68.721.97%66.811.94%1.49%