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
2020-02-27126.89130.22126.50128.391.57%0.03%0.78%3,065,300393,448,00075%128.360.72%127.65-0.61%129.37-0.33%127.400.34%0.30%
2020-02-26125.40130.20124.59126.41-0.71%-0.81%-0.44%3,771,200480,611,00088%127.440.15%128.43-1.34%129.790.49%126.970.27%0.20%
2020-02-25126.30129.77125.26127.31-1.82%0.05%0.54%3,575,600455,004,00084%127.25-2.33%130.18-0.52%129.160.41%126.630.15%0.06%
2020-02-24133.94133.94129.00129.67-2.85%-0.47%2.55%4,266,700555,892,00096%130.29-1.47%130.861.22%128.630.93%126.440.65%-0.03%
2020-02-21129.96133.99129.90133.480.50%0.95%6.25%4,884,900645,919,000110%132.231.48%129.281.76%127.441.46%125.630.81%-0.22%
2020-02-20124.50133.10124.50132.816.85%1.92%6.57%7,721,6001,006,144,000176%130.304.51%127.043.00%125.611.91%124.621.05%-0.44%
2020-02-19123.09126.69121.81124.301.06%-0.30%0.79%4,857,000605,545,000107%124.681.93%123.331.06%123.250.31%123.330.29%-0.76%
2020-02-18123.35123.35121.41123.00-0.28%0.56%0.02%2,918,500356,986,00057%122.320.06%122.04-0.67%122.87-0.81%122.980.39%-1.14%
2020-02-17121.70123.39121.01123.351.69%0.90%0.69%3,301,100403,560,00057%122.250.66%122.86-0.28%123.870.10%122.50-0.11%-1.79%
2020-02-14122.04122.97120.91121.30-1.04%-0.13%-1.09%2,643,100321,016,00047%121.45-2.12%123.21-1.16%123.740.00%122.64-0.87%-1.85%
2020-02-13123.25126.40122.50122.58-1.31%-1.21%-0.92%4,633,200574,916,00084%124.090.59%124.650.50%123.740.29%123.72-0.61%-1.75%
2020-02-12124.48125.00122.00124.21-0.15%0.69%-0.21%3,549,800437,895,00067%123.36-1.87%124.030.24%123.380.29%124.48-1.11%-1.64%
2020-02-11122.90128.35122.52124.400.89%-1.04%-1.17%6,800,100854,783,000131%125.702.79%123.731.04%123.031.08%125.88-0.75%-1.48%
2020-02-10121.18123.50120.18123.300.83%0.83%-2.78%5,156,500630,590,000106%122.290.00%122.450.08%121.71-0.12%126.83-1.24%-1.29%
2020-02-07123.30123.53121.17122.28-2.09%-0.01%-4.78%4,161,500508,930,00090%122.30-0.29%122.350.69%121.86-1.49%128.43-1.43%-1.06%
2020-02-06122.49125.01120.20124.89-0.35%1.83%-4.14%7,574,500929,014,000168%122.650.42%121.510.03%123.70-1.58%130.29-2.10%-0.83%
2020-02-05123.00125.45120.05125.33-1.31%2.61%-5.82%9,447,1001,153,849,000230%122.141.74%121.48-3.11%125.68-4.07%133.08-3.52%-0.53%
2020-02-04118.50128.00116.11127.00-1.46%5.79%-7.93%9,891,2001,187,410,000269%120.05-6.85%125.38-11.83%131.01-9.24%137.93-6.15%-0.05%
2020-02-03128.88128.88128.88128.88-10.00%0.00%-12.31%1,079,500139,126,00035%128.88-10.86%142.20-2.60%144.35-1.34%146.97-0.72%0.76%
2020-01-23145.69147.98141.33143.20-2.84%-0.95%-3.27%2,550,400368,738,00086%144.58-1.57%146.00-0.46%146.31-0.67%148.040.10%0.99%
2020-01-22147.06147.98145.51147.380.45%0.33%-0.35%1,768,000259,701,00058%146.890.16%146.67-0.06%147.29-0.05%147.900.51%1.17%
2020-01-21147.02149.50144.00146.72-0.14%0.04%-0.29%3,072,400450,600,00098%146.660.11%146.76-0.61%147.370.08%147.140.48%1.21%
2020-01-20145.50147.77145.00146.93-0.25%0.29%0.34%2,110,500309,191,00071%146.50-0.43%147.67-0.15%147.26-0.95%146.441.15%1.24%
2020-01-17151.40151.40145.55147.30-1.56%0.12%1.75%2,298,600338,187,00072%147.13-1.32%147.890.29%148.67-0.38%144.771.05%1.24%
2020-01-16147.36151.43147.10149.631.72%0.36%4.45%2,577,900384,360,00079%149.101.15%147.46-0.96%149.240.64%143.260.86%1.24%
2020-01-15145.90148.92145.90147.100.82%-0.20%3.56%2,743,700404,428,00078%147.400.67%148.89-0.55%148.290.89%142.040.90%1.41%
2020-01-14149.85149.87144.86145.90-2.64%-0.36%3.65%3,896,400570,538,000108%146.43-3.52%149.710.39%146.980.85%140.771.27%1.53%
2020-01-13152.40158.10147.63149.86-2.88%-1.26%7.81%4,748,600720,686,000136%151.770.69%149.132.98%145.743.54%139.001.98%1.60%
2020-01-10146.90156.49144.00154.305.92%2.37%13.21%2,948,900444,492,00092%150.734.20%144.823.02%140.762.57%136.301.62%1.41%
2020-01-09138.17148.98138.17145.680.00%0.71%8.61%3,859,700558,308,000121%144.654.37%140.583.51%137.231.13%134.131.84%1.26%