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
2021-03-08137.50139.43127.80127.99-6.53%-3.95%-8.43%10,876,2001,449,248,00077%133.25-0.54%134.57-1.78%136.41-0.65%139.77-2.33%-2.43%
2021-03-05128.47139.45125.88136.931.52%2.20%-4.31%11,750,6001,574,304,00077%133.98-1.75%137.01-0.77%137.30-0.46%143.10-2.24%-2.34%
2021-03-04140.10140.80133.85134.88-6.32%-1.09%-7.86%11,851,9001,616,218,00076%136.37-2.56%138.07-0.45%137.93-0.34%146.38-2.90%-2.17%
2021-03-03135.56145.50133.38143.986.55%2.88%-4.49%14,680,5002,054,474,00092%139.951.84%138.690.77%138.40-0.92%150.76-3.11%-1.86%
2021-03-02139.01141.66133.52135.13-2.08%-1.67%-13.16%11,137,5001,530,513,00066%137.42-0.61%137.63-0.35%139.68-2.01%155.60-2.12%-1.45%
2021-03-01141.88141.90134.80138.00-0.14%-0.19%-13.19%10,009,4001,383,927,00057%138.260.66%138.11-1.67%142.55-3.23%158.97-2.06%-1.29%
2021-02-26132.59141.35131.99138.201.10%0.61%-14.85%15,127,5002,077,868,00080%137.36-1.00%140.46-3.19%147.30-3.67%162.31-2.74%-1.18%
2021-02-25144.00144.10134.05136.70-3.51%-1.48%-18.08%15,439,1002,142,162,00081%138.75-3.72%145.08-5.03%152.90-4.92%166.88-2.78%-0.87%
2021-02-24154.00154.00138.83141.68-8.02%-1.69%-17.46%20,063,9002,891,489,000108%144.11-6.76%152.77-5.42%160.81-5.67%171.65-2.73%-0.56%
2021-02-23152.60157.60151.20154.04-1.05%-0.34%-12.71%12,362,0001,910,686,00073%154.56-3.78%161.53-4.54%170.48-2.26%176.47-1.30%-0.21%
2021-02-22170.44171.90155.68155.68-10.00%-3.09%-12.92%19,223,0003,087,979,000114%160.64-4.82%169.20-5.48%174.43-2.27%178.79-1.40%-0.08%
2021-02-19175.46178.00163.00172.98-0.97%2.49%-4.60%14,221,4002,400,241,00093%168.78-6.27%179.02-1.78%178.48-1.87%181.32-0.55%0.09%
2021-02-18186.20190.00174.01174.68-6.19%-2.99%-4.19%15,698,7002,826,789,000110%180.07-3.95%182.260.74%181.88-0.95%182.330.15%0.09%
2021-02-10184.45190.63184.20186.203.07%-0.67%2.27%15,293,4002,866,950,000115%187.464.84%180.920.17%183.630.38%182.061.00%-0.06%
2021-02-09174.01183.67173.50180.663.65%1.04%0.22%13,099,1002,342,173,00092%178.801.08%180.61-1.69%182.94-0.26%180.26-0.49%-0.45%
2021-02-08185.00189.50171.00174.29-5.79%-1.47%-3.78%17,986,3003,181,580,000124%176.89-5.54%183.73-1.76%183.41-0.66%181.14-0.99%-0.50%
2021-02-05186.10192.99179.00185.00-0.54%-1.21%1.12%13,630,9002,552,615,00097%187.27-0.99%187.021.11%184.630.97%182.950.37%-0.42%
2021-02-04184.00194.92183.21186.010.05%-1.66%2.05%13,791,0002,608,460,00098%189.142.56%184.971.60%182.851.46%182.270.38%-0.53%
2021-02-03183.01189.00180.15185.920.77%0.82%2.39%12,559,1002,316,105,00083%184.421.53%182.061.10%180.221.53%181.580.72%-0.60%
2021-02-02178.01185.50173.79184.503.23%1.58%2.34%15,103,2002,743,238,00094%181.630.97%180.071.10%177.50-0.68%180.280.00%-0.71%
2021-02-01177.18184.50175.00178.730.87%-0.64%-0.86%10,646,6001,915,158,00064%179.880.85%178.111.50%178.72-1.55%180.280.29%-0.70%
2021-01-29175.67182.34174.62177.182.06%-0.67%-1.43%12,698,1002,265,016,00069%178.371.24%175.48-1.72%181.54-0.15%179.76-0.54%-0.76%
2021-01-28171.00180.80170.50173.600.54%-1.47%-3.94%11,683,3002,058,574,00059%176.201.79%178.55-2.67%181.81-0.39%180.73-1.37%-0.59%
2021-01-27180.00182.97167.15172.66-7.03%-0.25%-5.77%18,991,9003,287,393,00091%173.09-7.71%183.45-1.60%182.530.07%183.24-2.88%-0.15%
2021-01-26194.59195.21185.00185.72-4.55%-0.98%-1.56%14,547,2002,728,336,00072%187.55-1.42%186.431.09%182.390.56%188.66-0.97%0.71%
2021-01-25179.00196.25176.40194.588.47%2.27%2.14%20,119,0003,827,727,00099%190.255.48%184.413.45%181.381.66%190.51-0.26%1.18%
2021-01-22181.88185.50177.30179.39-2.72%-0.54%-6.08%15,376,7002,773,532,00072%180.37-0.75%178.26-0.26%178.41-0.85%190.99-0.65%1.56%
2021-01-21179.00189.90175.30184.401.88%1.47%-4.08%20,622,5003,747,695,00095%181.734.95%178.731.01%179.94-2.12%192.25-0.31%2.08%
2021-01-20174.98181.00162.00181.001.37%4.53%-6.15%20,387,0003,530,166,00091%173.16-4.46%176.95-2.44%183.84-5.21%192.85-0.46%2.58%
2021-01-19181.00185.87175.50178.550.00%-1.48%-7.84%20,679,3003,747,889,00099%181.242.68%181.37-3.54%193.95-2.53%193.740.19%2.90%