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
2019-05-24106.99110.10105.88108.051.03%-0.29%-3.85%2,582,900279,886,00069%108.36-0.31%109.41-0.94%110.52-1.57%112.380.44%0.10%
2019-05-23111.24111.30106.49106.95-5.35%-1.61%-4.40%3,183,600346,061,00080%108.70-1.97%110.45-1.00%112.28-2.09%111.880.46%-0.01%
2019-05-22112.27113.49108.90113.000.65%1.91%1.47%3,359,100372,472,00081%110.88-0.53%111.56-1.97%114.68-0.40%111.37-0.30%-0.15%
2019-05-21112.37114.00109.12112.27-0.09%0.71%0.51%3,961,200441,589,00094%111.48-0.71%113.80-2.74%115.140.24%111.70-0.04%-0.09%
2019-05-20115.90116.91108.00112.37-3.79%0.08%0.55%3,601,300404,352,00089%112.28-5.31%117.00-0.23%114.860.77%111.750.11%-0.06%
2019-05-17119.61122.80112.00116.80-3.77%-1.49%4.64%3,071,800364,219,00081%118.57-1.07%117.272.26%113.992.18%111.620.08%-0.01%
2019-05-16116.00123.30114.82121.373.51%1.26%8.81%4,276,700512,587,000114%119.865.36%114.683.61%111.552.63%111.540.30%0.11%
2019-05-15110.89118.20109.19117.257.47%3.07%5.43%4,269,300485,663,000107%113.764.27%110.692.50%108.69-0.07%111.210.20%0.25%
2019-05-14107.38110.25106.70109.101.12%0.00%-1.70%3,252,000354,781,00079%109.100.19%107.990.76%108.77-0.34%110.99-0.05%0.34%
2019-05-13107.00111.20105.26107.89-0.29%-0.91%-2.84%4,377,100476,600,000110%108.892.26%107.18-1.37%109.14-0.29%111.04-0.18%0.38%
2019-05-10106.03108.66102.50108.204.14%1.61%-2.74%4,994,400531,821,000134%106.480.00%108.66-1.47%109.46-1.86%111.25-0.65%0.38%
2019-05-09112.50114.83103.80103.90-8.86%-2.42%-7.21%5,760,600613,381,000171%106.48-6.96%110.28-2.06%111.53-2.49%111.97-1.00%0.48%
2019-05-08108.00117.70107.78114.002.68%-0.39%0.79%4,048,500463,326,000148%114.442.14%112.59-0.74%114.380.53%113.110.33%0.56%
2019-05-07109.65114.70108.16111.02-0.06%-0.92%-1.52%2,834,100317,549,000110%112.051.12%113.43-1.32%113.770.19%112.730.29%0.52%
2019-05-06113.44115.98106.20111.09-5.50%0.26%-1.17%3,327,100368,664,000125%110.81-5.89%114.95-0.07%113.55-0.22%112.400.61%0.52%
2019-04-30117.40120.87115.30117.55-0.03%-0.16%5.21%2,936,200345,697,000119%117.741.41%115.021.57%113.801.05%111.731.24%0.44%
2019-04-29113.00120.00110.11117.581.54%1.27%6.55%4,829,400560,707,000205%116.103.93%113.252.47%112.611.68%110.351.75%0.29%
2019-04-26107.52116.85106.21115.807.84%3.66%6.77%3,974,700444,008,000182%111.712.96%110.520.94%110.750.42%108.461.07%0.10%
2019-04-25109.77110.00106.90107.38-2.18%-1.03%0.07%1,619,300175,697,00080%108.50-0.86%109.50-1.10%110.29-0.10%107.310.37%-0.01%
2019-04-24110.87111.99107.70109.77-0.96%0.30%2.67%1,343,700147,063,00062%109.45-1.21%110.71-0.40%110.401.30%106.91-0.23%-0.04%
2019-04-23109.68112.08109.01110.830.95%0.04%3.43%1,304,200144,483,00054%110.78-0.91%111.150.58%108.991.08%107.160.39%0.07%
2019-04-22111.00115.57109.23109.79-2.63%-1.80%2.86%1,457,500162,954,00055%111.800.81%110.512.12%107.831.05%106.74-0.24%0.08%
2019-04-19110.49113.01107.20112.751.59%1.67%5.38%1,871,200207,522,00059%110.901.03%108.211.67%106.711.11%107.00-0.11%0.23%
2019-04-18106.20114.17106.20110.984.50%1.10%3.61%3,569,400391,819,000106%109.775.00%106.442.21%105.541.22%107.110.30%0.39%
2019-04-17103.52106.80101.50106.202.66%1.58%-0.56%2,898,000302,987,00084%104.551.52%104.140.51%104.27-1.31%106.79-0.17%0.44%
2019-04-16101.00104.62100.70103.450.98%0.45%-3.30%1,862,100191,770,00053%102.99-1.47%103.61-0.83%105.65-0.28%106.98-0.26%0.52%
2019-04-15104.00106.64102.00102.45-1.08%-1.98%-4.49%2,544,500265,949,00069%104.521.46%104.48-1.92%105.95-1.15%107.26-0.11%0.65%
2019-04-12101.00105.00101.00103.570.30%0.54%-3.55%1,926,500198,460,00050%103.02-2.15%106.52-0.22%107.18-0.80%107.38-0.03%0.83%
2019-04-11110.19110.80101.00103.26-6.30%-1.92%-3.87%3,351,200352,824,00086%105.28-3.75%106.75-1.33%108.04-0.23%107.420.11%1.02%
2019-04-10106.21112.00104.21110.200.00%0.75%2.70%3,808,200416,540,00099%109.383.60%108.19-0.14%108.300.39%107.300.84%1.28%