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:
酒鬼酒( 000799.SZ 深证)
板块 :酒类_h   
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
2019-05-2422.2723.1522.2122.701.34%-0.46%-3.47%7,002,100159,679,00070%22.801.03%22.87-1.27%23.13-1.20%23.520.55%0.15%
2019-05-2322.7822.8822.2022.40-2.57%-0.76%-4.23%8,035,900181,377,00075%22.57-2.81%23.16-1.10%23.41-1.67%23.390.49%-0.04%
2019-05-2223.7923.8022.8022.99-2.46%-1.01%-1.23%7,847,500182,247,00076%23.22-1.97%23.42-1.28%23.81-0.78%23.280.52%-0.21%
2019-05-2123.5324.1323.0023.570.26%-0.51%1.79%8,016,600189,913,00079%23.691.53%23.72-1.15%24.000.34%23.160.71%-0.37%
2019-05-2023.7923.7923.0023.51-1.34%0.75%2.25%7,896,000184,248,00075%23.33-2.92%24.00-0.88%23.910.58%22.990.35%-0.58%
2019-05-1724.4524.5023.6523.83-2.38%-0.85%4.01%10,616,600255,169,000101%24.04-1.63%24.210.85%23.781.72%22.91-0.20%-0.72%
2019-05-1624.4324.7924.1024.41-0.16%-0.10%6.32%11,051,000270,016,000106%24.431.11%24.012.17%23.372.27%22.96-0.24%-0.71%
2019-05-1523.4424.5823.3724.455.03%1.18%6.24%13,879,600335,420,000126%24.173.68%23.503.44%22.852.39%23.010.34%-0.73%
2019-05-1423.0023.7522.7323.281.17%-0.12%1.51%9,914,800231,090,00090%23.311.75%22.722.42%22.321.22%22.93-0.43%-0.81%
2019-05-1322.2123.4021.9823.012.82%0.45%-0.10%12,472,200285,697,000109%22.913.89%22.182.04%22.050.49%23.03-0.60%-0.88%
2019-05-1021.6022.5021.3722.385.27%1.50%-3.42%12,319,100271,629,000107%22.053.33%21.740.33%21.94-2.35%23.17-1.36%-0.95%
2019-05-0921.4021.6520.9621.26-1.57%-0.37%-9.50%8,864,400189,154,00074%21.34-1.65%21.67-1.87%22.47-3.01%23.49-1.23%-0.90%
2019-05-0821.3822.1521.1821.60-1.77%-0.45%-9.18%8,162,800177,105,00068%21.70-1.00%22.08-3.83%23.17-1.26%23.78-1.00%-0.91%
2019-05-0721.8722.4221.3921.990.46%0.33%-8.47%10,486,200229,827,00087%21.92-2.51%22.96-3.61%23.47-1.70%24.03-1.48%-0.92%
2019-05-0623.4023.4021.8921.89-9.99%-2.63%-10.23%11,793,300265,137,00095%22.48-7.80%23.82-1.62%23.87-1.66%24.39-1.04%-0.90%
2019-04-3024.5525.1023.9124.32-0.94%-0.26%-1.30%11,546,000281,539,00098%24.38-0.07%24.210.24%24.27-0.48%24.64-0.09%-0.87%
2019-04-2923.3125.2023.3124.553.28%0.61%-0.46%15,664,600382,228,000132%24.402.88%24.15-0.07%24.39-0.39%24.66-0.43%-0.88%
2019-04-2623.1924.0023.1023.771.41%0.22%-4.03%10,314,100244,643,00080%23.72-1.95%24.17-1.78%24.49-0.87%24.77-0.48%-0.83%
2019-04-2524.6324.8823.4323.44-5.25%-3.10%-5.82%11,864,600287,017,00088%24.19-2.04%24.60-1.14%24.70-1.14%24.89-1.13%-0.74%
2019-04-2425.0025.2424.4624.74-1.12%0.18%-1.72%8,167,500201,700,00050%24.70-1.06%24.89-0.07%24.98-0.08%25.17-1.26%-0.59%
2019-04-2324.6925.2724.3825.020.77%0.24%-1.86%11,597,200289,459,00068%24.96-0.05%24.91-0.63%25.000.29%25.49-0.85%-0.33%
2019-04-2224.9325.3224.7024.83-0.40%-0.57%-3.43%8,565,800213,904,00048%24.970.79%25.060.16%24.93-0.16%25.71-1.30%-0.14%
2019-04-1925.0325.1824.5024.93-1.07%0.62%-4.30%9,351,600231,697,00048%24.78-2.07%25.020.27%24.97-0.14%26.05-1.11%0.11%
2019-04-1824.9225.5924.7725.201.16%-0.39%-4.34%14,723,300372,488,00073%25.301.63%24.960.20%25.00-1.05%26.34-1.33%0.36%
2019-04-1725.0025.3024.5024.91-0.36%0.07%-6.69%13,852,800344,832,00063%24.891.08%24.91-0.18%25.27-1.90%26.70-0.69%0.69%
2019-04-1624.4025.0423.9725.002.25%1.51%-7.00%12,784,700314,849,00054%24.63-1.81%24.95-1.92%25.76-1.42%26.88-0.26%0.96%
2019-04-1525.8025.8724.3124.45-4.42%-2.52%-9.29%21,239,600532,706,00086%25.080.24%25.44-2.71%26.13-2.31%26.950.11%1.22%
2019-04-1225.0025.6524.5125.580.87%2.23%-4.99%18,780,800469,934,00073%25.02-3.16%26.15-2.18%26.75-2.08%26.920.40%1.43%
2019-04-1126.8926.8925.2825.36-9.30%-1.85%-5.44%38,415,500992,575,000153%25.84-8.06%26.73-4.49%27.32-3.16%26.820.43%1.49%
2019-04-1027.5528.5727.1727.960.00%-0.51%4.71%16,860,900473,836,00078%28.102.50%27.99-0.36%28.210.61%26.701.28%1.55%