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
2020-02-2778.5979.9578.5979.020.66%-0.34%-0.70%8,134,400645,002,00070%79.290.65%79.07-0.68%80.08-0.77%79.580.15%0.63%
2020-02-2678.1580.3577.6078.50-1.32%-0.36%-1.20%9,747,100767,929,00080%78.79-0.45%79.61-1.23%80.700.16%79.460.24%0.58%
2020-02-2579.2880.3677.8079.55-1.92%0.52%0.36%14,748,5001,167,208,000118%79.14-2.14%80.60-1.42%80.580.08%79.260.59%0.44%
2020-02-2482.4982.4980.0081.11-1.91%0.29%2.94%11,973,800968,353,00093%80.87-2.01%81.760.96%80.510.79%78.801.09%0.28%
2020-02-2181.9983.7081.5582.69-0.10%0.20%6.08%9,531,000786,573,00074%82.530.70%80.991.30%79.880.95%77.951.09%0.07%
2020-02-2078.9082.8078.9082.774.73%1.00%7.34%17,795,8001,458,379,000131%81.953.87%79.952.33%79.131.40%77.111.47%-0.16%
2020-02-1977.3979.9077.0279.031.71%0.16%4.00%15,259,1001,203,963,000109%78.901.60%78.120.85%78.040.57%75.991.22%-0.50%
2020-02-1878.3178.4777.0677.70-0.66%0.05%3.50%8,625,500669,854,00055%77.660.30%77.47-0.35%77.600.53%75.081.25%-0.93%
2020-02-1777.2078.2276.8878.220.64%1.02%5.49%11,316,900876,267,00060%77.430.15%77.740.12%77.191.17%74.150.26%-1.78%
2020-02-1477.8078.0676.6277.720.28%0.53%5.09%8,065,000623,527,00044%77.31-1.22%77.640.68%76.300.90%73.96-1.04%-1.88%
2020-02-1377.0879.8076.9077.500.01%-0.98%3.70%12,912,5001,010,606,00068%78.271.32%77.121.92%75.621.25%74.73-0.41%-1.84%
2020-02-1277.4078.2676.1377.490.12%0.32%3.26%13,689,6001,057,428,00072%77.241.17%75.671.40%74.691.24%75.04-1.12%-1.79%
2020-02-1173.9978.0073.7577.404.99%1.37%1.99%21,626,1001,651,212,000110%76.353.82%74.621.73%73.771.71%75.89-1.05%-1.67%
2020-02-1074.0074.5072.5273.72-1.39%0.24%-3.89%17,208,7001,265,596,00088%73.54-0.02%73.350.50%72.530.11%76.70-1.02%-1.52%
2020-02-0773.5174.8972.2574.761.18%1.64%-3.52%17,671,6001,299,850,00096%73.560.79%72.991.18%72.45-2.23%77.49-1.15%-1.37%
2020-02-0672.3774.3271.8173.892.06%1.25%-5.74%18,377,0001,341,104,000106%72.980.42%72.140.09%74.10-1.65%78.39-1.89%-1.19%
2020-02-0572.0274.0071.0772.400.39%-0.37%-9.38%30,688,7002,230,128,000184%72.671.76%72.07-3.99%75.34-3.86%79.90-3.10%-0.94%
2020-02-0471.0076.2869.8872.12-3.05%1.00%-12.54%43,100,5003,077,753,000287%71.41-4.01%75.07-9.81%78.37-8.64%82.46-7.28%-0.55%
2020-02-0374.3974.3974.3974.39-9.99%0.00%-16.35%4,440,800330,352,00035%74.39-11.04%83.23-2.93%85.78-1.63%88.93-0.78%0.32%
2020-01-2387.3787.3781.5882.65-5.55%-1.16%-7.79%18,786,3001,570,886,000142%83.62-3.81%85.74-2.98%87.20-2.32%89.63-0.58%0.51%
2020-01-2285.8988.0785.6187.510.29%0.67%-2.93%8,619,500749,283,00068%86.93-0.79%88.37-1.14%89.27-1.27%90.150.09%0.63%
2020-01-2190.0090.0086.5787.26-3.68%-0.41%-3.12%15,672,9001,373,276,000126%87.62-3.29%89.39-2.25%90.42-1.65%90.070.02%0.64%
2020-01-2091.8092.3090.0090.59-1.32%-0.01%0.59%10,856,800983,617,00096%90.60-1.63%91.44-1.24%91.94-0.96%90.060.45%0.66%
2020-01-1793.0093.6091.3391.80-0.92%-0.33%2.39%5,357,200493,420,00049%92.10-0.50%92.590.06%92.831.01%89.650.54%0.64%
2020-01-1692.2093.1191.8092.650.34%0.09%3.90%4,994,900462,385,00043%92.57-0.35%92.54-0.46%91.901.36%89.180.69%0.64%
2020-01-1592.1094.2592.0092.340.29%-0.60%4.26%8,907,200827,446,00071%92.900.80%92.971.43%90.670.91%88.560.55%0.61%
2020-01-1492.4093.4391.5092.07-1.03%-0.10%4.53%8,973,300826,980,00069%92.16-1.31%91.661.72%89.850.89%88.080.87%0.64%
2020-01-1390.5094.5890.4093.032.80%-0.38%6.53%18,976,1001,772,031,000134%93.383.85%90.102.43%89.072.00%87.331.41%0.65%
2020-01-1087.4691.4487.3090.503.43%0.65%5.09%21,465,8001,930,198,000156%89.923.59%87.962.13%87.321.48%86.121.09%0.52%
2020-01-0985.4088.5884.6087.500.00%0.80%2.71%17,676,4001,534,394,000139%86.812.14%86.130.77%86.050.51%85.190.65%0.41%