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:
古井贡酒( 000596.SZ 深证)
板块 :酒类_h   
所属成分指数: 中证500
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
2020-11-25216.12216.48209.00211.35-1.79%0.09%-5.18%2,500,600528,047,00085%211.17-1.21%214.58-1.06%215.85-0.83%222.89-1.64%-0.07%
2020-11-24216.09217.74212.00215.20-1.63%0.68%-5.03%2,927,200625,700,00092%213.75-2.28%216.89-0.84%217.65-1.73%226.60-0.95%0.20%
2020-11-23218.94223.70215.80218.76-0.08%0.01%-4.37%2,638,500577,148,00080%218.74-0.18%218.72-0.11%221.48-1.05%228.76-0.19%0.41%
2020-11-20216.97221.99216.22218.940.29%-0.09%-4.47%1,917,100420,100,00058%219.130.42%218.95-1.81%223.83-0.59%229.190.12%0.49%
2020-11-19218.00222.18213.83218.30-0.04%0.04%-4.64%1,666,100363,554,00048%218.21-0.47%222.98-1.21%225.17-1.26%228.930.14%0.52%
2020-11-18223.68226.80215.01218.38-3.38%-0.39%-4.48%2,994,600656,555,00081%219.25-4.29%225.72-1.04%228.05-2.02%228.610.00%0.56%
2020-11-17229.96233.58222.82226.01-2.57%-1.34%-1.14%3,139,000719,089,00092%229.080.41%228.08-1.01%232.74-0.32%228.610.44%0.57%
2020-11-16228.00232.19222.52231.971.59%1.67%1.91%3,628,600827,862,000112%228.150.48%230.41-2.08%233.480.16%227.620.45%0.55%
2020-11-13235.00235.00221.00228.35-4.54%0.57%0.77%3,310,800751,716,000108%227.05-4.29%235.31-0.65%233.110.48%226.610.82%0.51%
2020-11-12231.00241.61227.97239.211.76%0.84%6.43%2,834,500672,426,00093%237.23-1.11%236.841.30%232.001.28%224.760.14%0.43%
2020-11-11235.50247.10233.03235.08-0.37%-2.01%4.73%4,783,5001,147,514,000146%239.892.80%233.803.02%229.082.22%224.451.06%0.56%
2020-11-10224.00240.00222.40235.954.82%1.12%6.23%4,495,2001,048,946,000133%233.354.08%226.962.21%224.102.20%222.111.18%0.52%
2020-11-09222.88226.55220.50225.101.17%0.40%2.54%2,817,600631,693,00086%224.201.82%222.041.21%219.291.01%219.520.55%0.30%
2020-11-06225.55227.66217.20222.50-1.10%1.05%1.91%3,097,100681,938,00097%220.19-0.80%219.391.07%217.090.73%218.320.39%0.12%
2020-11-05212.01228.39211.99224.986.47%1.36%3.45%4,160,600923,511,000138%221.975.13%217.062.70%215.52-1.45%217.480.62%0.04%
2020-11-04211.69213.46209.00211.31-0.18%0.08%-2.24%1,603,600338,585,00054%211.140.20%211.36-0.84%218.69-0.79%216.150.11%-0.06%
2020-11-03212.00213.30208.10211.69-0.33%0.46%-1.96%1,720,300362,510,00057%210.73-0.66%213.14-3.47%220.430.34%215.920.16%-0.10%
2020-11-02209.96214.60209.00212.391.04%0.12%-1.47%1,887,700400,440,00062%212.13-1.07%220.81-0.76%219.680.26%215.560.11%-0.17%
2020-10-30229.00229.19209.00210.20-7.55%-1.97%-2.38%4,744,5001,017,312,000158%214.42-6.43%222.50-0.06%219.11-0.03%215.320.03%-0.23%
2020-10-29227.00232.86224.20227.36-0.98%-0.79%5.62%5,584,6001,279,786,000215%229.162.90%222.643.36%219.172.82%215.251.40%-0.27%
2020-10-28209.41230.61208.00229.609.41%3.09%8.16%5,331,7001,187,427,000237%222.717.68%215.404.70%213.162.94%212.270.68%-0.40%
2020-10-27203.76211.10202.00209.862.99%1.46%-0.47%2,330,200481,968,000112%206.842.25%205.72-0.45%207.07-0.13%210.84-1.10%-0.44%
2020-10-26203.00205.78196.46203.76-1.63%0.73%-4.42%1,452,600293,847,00067%202.29-2.31%206.64-0.80%207.35-0.40%213.19-1.19%-0.29%
2020-10-23210.46211.99204.50207.13-1.58%0.03%-4.00%1,767,000365,894,00077%207.07-0.94%208.31-0.10%208.17-0.61%215.75-0.47%-0.13%
2020-10-22206.99213.40205.11210.460.55%0.69%-2.91%2,333,000487,656,000104%209.030.22%208.510.16%209.45-0.80%216.77-0.38%-0.10%
2020-10-21211.20212.70206.12209.30-0.89%0.35%-3.81%1,961,900409,200,00088%208.570.29%208.17-0.80%211.14-1.52%217.59-0.24%-0.12%
2020-10-20206.95211.17204.10211.172.04%1.54%-3.18%2,452,500510,033,000111%207.97-0.02%209.84-1.62%214.39-1.99%218.10-0.54%-0.18%
2020-10-19211.10213.20204.95206.94-1.78%-0.51%-5.63%1,823,700379,336,00086%208.00-2.33%213.29-2.53%218.74-1.74%219.28-0.45%-0.21%
2020-10-16217.98219.90210.00210.70-3.79%-1.07%-4.35%2,545,100542,036,000128%212.97-3.12%218.84-2.45%222.61-0.86%220.28-0.42%-0.23%
2020-10-15221.14222.84218.59219.000.00%-0.38%-1.00%1,600,000351,729,00089%219.83-2.48%224.34-0.99%224.530.37%221.210.12%-0.24%