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
2020-11-23115.67117.39112.50114.30-0.02%-0.08%1.73%12,031,8001,376,397,00087%114.40-0.68%114.061.53%112.720.46%112.360.16%0.67%
2020-11-20112.21118.25111.12114.322.06%-0.75%1.91%13,634,6001,570,508,00098%115.192.87%112.341.09%112.211.45%112.180.31%0.79%
2020-11-19110.22113.89108.50112.011.85%0.03%0.16%9,357,5001,047,819,00062%111.982.78%111.13-0.08%110.600.04%111.830.58%0.95%
2020-11-18110.67111.25106.37109.98-1.07%0.95%-1.08%10,447,2001,138,149,00063%108.94-2.90%111.220.46%110.55-1.45%111.180.31%1.01%
2020-11-17112.86114.52108.50111.17-2.45%-0.91%0.30%13,842,4001,553,066,00088%112.200.25%110.700.26%112.180.08%110.840.78%0.96%
2020-11-16109.19114.10108.36113.964.85%1.82%3.62%14,381,5001,609,593,00094%111.923.49%110.41-1.63%112.09-0.06%109.980.71%0.88%
2020-11-13111.01111.54105.43108.69-3.69%0.50%-0.48%14,951,2001,616,941,00098%108.15-2.82%112.24-0.91%112.15-0.51%109.210.63%0.81%
2020-11-12110.00113.31107.00112.860.20%1.41%3.99%13,816,3001,537,633,00094%111.29-3.56%113.27-0.25%112.720.98%108.530.66%0.74%
2020-11-11112.19120.35111.21112.640.40%-2.39%4.47%23,487,1002,710,451,000162%115.403.29%113.561.54%111.631.98%107.821.61%0.73%
2020-11-10111.50113.90108.50112.19-0.05%0.41%5.73%14,797,9001,653,386,000106%111.73-0.50%111.841.64%109.461.67%106.110.98%0.60%
2020-11-09113.24114.01110.37112.250.21%-0.04%6.82%12,839,0001,441,702,00094%112.290.58%110.041.81%107.671.68%105.081.32%0.53%
2020-11-06112.01113.86109.50112.021.84%0.34%8.01%21,132,4002,359,302,000159%111.644.09%108.083.83%105.883.00%103.711.92%0.46%
2020-11-05100.91110.00100.88110.0010.00%2.55%8.10%22,644,5002,428,877,000174%107.267.35%104.103.91%102.801.00%101.761.19%0.36%
2020-11-0499.70101.0098.78100.000.05%0.08%-0.56%6,959,000695,316,00052%99.92-0.15%100.18-0.21%101.78-0.49%100.56-0.15%0.35%
2020-11-03100.40101.4899.1099.95-0.44%-0.12%-0.76%10,581,2001,058,854,00078%100.07-0.42%100.39-2.08%102.28-0.07%100.71-0.09%0.47%
2020-11-0299.80101.9299.35100.390.26%-0.10%-0.41%9,261,000930,657,00068%100.49-0.07%102.52-0.56%102.350.75%100.81-0.02%0.60%
2020-10-30104.44105.0099.00100.13-3.15%-0.43%-0.69%13,623,7001,369,983,000101%100.56-4.09%103.10-0.12%101.580.71%100.82-0.02%0.72%
2020-10-29103.00107.58102.48103.39-0.58%-1.39%2.53%19,495,2002,044,087,000152%104.851.66%103.232.91%100.871.34%100.840.52%0.86%
2020-10-28101.80105.6999.90103.992.63%0.83%3.66%15,509,4001,599,572,000124%103.142.33%100.312.39%99.540.46%100.320.35%1.01%
2020-10-2797.51103.1597.00101.334.38%0.54%1.36%12,384,3001,248,146,00096%100.795.17%97.970.07%99.08-0.05%99.970.31%1.18%
2020-10-2693.0097.8291.6197.081.74%1.31%-2.59%11,097,1001,063,400,00074%95.83-1.46%97.91-1.54%99.14-0.80%99.670.59%1.50%
2020-10-2399.89101.2594.6095.42-5.05%-1.88%-3.70%15,399,9001,497,640,00097%97.25-2.61%99.44-1.39%99.93-0.86%99.080.97%1.70%
2020-10-22102.91103.6096.58100.50-2.42%0.65%2.41%17,022,2001,699,734,000113%99.85-2.25%100.84-0.53%100.80-0.49%98.131.01%1.64%
2020-10-21101.78103.80101.01102.991.19%0.82%6.00%9,806,9001,001,846,00072%102.160.97%101.380.49%101.300.41%97.161.06%1.44%
2020-10-2099.58103.2199.01101.781.50%0.59%5.87%11,733,7001,187,228,00088%101.180.47%100.89-0.21%100.880.78%96.141.25%1.24%
2020-10-19101.51102.5199.49100.28-0.29%-0.43%5.62%8,070,700812,820,00063%100.71-0.01%101.100.27%100.101.61%94.951.15%1.01%
2020-10-16102.29103.8198.16100.57-1.68%-0.15%7.14%12,723,2001,281,504,000101%100.72-0.90%100.830.95%98.522.15%93.871.42%0.86%
2020-10-15100.03104.4898.38102.292.28%0.65%10.51%14,748,1001,498,905,000124%101.631.42%99.882.57%96.442.16%92.562.04%0.72%
2020-10-1499.74101.4898.00100.010.38%-0.20%10.25%16,747,4001,678,201,000148%100.211.54%97.383.39%94.402.50%90.712.04%0.51%
2020-10-1396.02102.2095.2899.630.00%0.95%12.07%26,201,6002,585,779,000250%98.695.30%94.185.22%92.104.91%88.903.52%0.32%