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
2020-02-2135.2135.8035.0935.38-0.90%0.23%4.96%11,801,800416,576,000111%35.30-0.79%34.981.43%34.401.29%33.710.84%-0.47%
2020-02-2034.3036.3634.2935.704.11%0.34%6.80%14,826,700527,528,000147%35.584.52%34.482.97%33.962.03%33.431.30%-0.76%
2020-02-1933.5834.5833.1234.292.48%0.73%3.92%13,620,900463,675,000136%34.042.25%33.491.79%33.280.86%33.000.79%-1.07%
2020-02-1833.2033.4833.0333.460.66%0.50%2.21%8,645,800287,841,00085%33.291.48%32.900.13%33.00-0.32%32.741.03%-1.37%
2020-02-1732.4733.3332.3433.242.03%1.31%2.57%8,698,300285,386,00074%32.811.01%32.86-0.33%33.110.43%32.410.05%-1.84%
2020-02-1432.5532.8032.2132.58-0.40%0.30%0.59%6,387,000207,462,00057%32.48-2.04%32.96-1.00%32.960.12%32.39-1.66%-1.79%
2020-02-1333.2533.7932.7132.71-1.83%-1.35%-0.68%9,272,300307,443,00079%33.160.18%33.300.92%32.920.49%32.94-1.22%-1.58%
2020-02-1233.1733.4832.8033.32-0.39%0.67%-0.07%9,712,300321,451,00082%33.10-1.25%33.000.55%32.760.64%33.34-1.49%-1.42%
2020-02-1132.8134.1632.6133.451.95%-0.20%-1.17%14,888,200498,999,000126%33.523.70%32.821.59%32.552.00%33.85-2.12%-1.21%
2020-02-1032.4533.0531.5032.811.11%1.52%-5.12%12,933,400417,992,000104%32.32-0.02%32.300.31%31.920.15%34.58-2.18%-0.92%
2020-02-0732.7832.8231.9032.45-0.31%0.39%-8.20%8,189,300264,713,00066%32.320.20%32.201.46%31.87-3.27%35.35-2.10%-0.61%
2020-02-0632.0432.7431.8432.551.24%0.90%-9.85%10,461,700337,497,00079%32.260.55%31.740.21%32.95-2.76%36.11-1.80%-0.29%
2020-02-0531.8032.8731.1032.151.64%0.21%-12.56%13,657,700438,187,00099%32.082.44%31.67-5.28%33.88-3.82%36.77-2.18%-0.02%
2020-02-0431.9932.3030.2631.63-5.07%0.99%-15.85%24,359,600762,959,000165%31.32-6.00%33.44-11.42%35.23-8.77%37.59-3.66%0.30%
2020-02-0333.3233.3233.3233.32-9.99%0.00%-14.60%1,765,90058,840,00013%33.32-11.44%37.75-1.91%38.62-1.29%39.020.54%0.70%
2020-01-2338.7939.1936.3337.02-4.98%-1.61%-4.60%12,364,800465,210,00088%37.62-3.18%38.48-2.07%39.12-1.39%38.810.40%0.71%
2020-01-2238.7039.4837.9638.960.00%0.25%0.80%8,362,200324,967,00062%38.86-1.02%39.29-1.13%39.67-0.18%38.650.41%0.75%
2020-01-2139.5039.9738.7538.96-1.67%-0.76%1.22%9,557,500375,230,00072%39.26-0.80%39.74-0.53%39.740.39%38.490.53%0.77%
2020-01-2040.2340.7038.7339.62-1.52%0.11%3.48%13,880,200549,350,000108%39.58-2.13%39.950.04%39.590.77%38.290.83%0.72%
2020-01-1739.9441.1139.9440.230.47%-0.52%5.95%9,814,800396,913,00081%40.441.13%39.941.38%39.291.78%37.970.94%0.61%
2020-01-1639.3540.5038.9640.042.14%0.13%6.44%13,949,000557,773,000115%39.991.36%39.401.49%38.601.73%37.621.11%0.47%
2020-01-1539.1840.2838.8039.200.05%-0.64%5.36%11,571,100456,504,00096%39.451.46%38.821.95%37.941.14%37.210.86%0.26%
2020-01-1438.2439.5038.0139.182.89%0.76%6.21%17,388,500676,152,000143%38.891.58%38.072.14%37.511.47%36.891.00%0.14%
2020-01-1337.8938.8837.8938.080.55%-0.53%4.26%16,022,400613,348,000133%38.282.67%37.281.71%36.971.45%36.530.33%0.01%
2020-01-1036.2038.1836.1637.874.76%1.57%4.02%22,202,100827,795,000173%37.293.55%36.651.92%36.441.45%36.410.66%-0.02%
2020-01-0935.7536.3935.5536.151.49%0.40%-0.05%12,816,100461,457,00093%36.010.58%35.960.17%35.92-0.08%36.170.88%-0.13%
2020-01-0835.9536.1735.5435.62-1.30%-0.50%-0.65%6,831,600244,567,00045%35.80-0.61%35.90-0.04%35.95-0.13%35.850.56%-0.38%
2020-01-0735.8736.2035.7236.090.78%0.19%1.22%7,950,600286,381,00045%36.020.43%35.91-0.15%36.00-0.10%35.650.09%-0.69%
2020-01-0635.6036.2535.5235.81-0.56%-0.15%0.52%9,286,300333,054,00053%35.87-0.02%35.97-0.18%36.04-0.94%35.62-0.33%-0.75%
2020-01-0336.2036.2035.6436.010.00%0.39%0.76%10,003,700358,843,00058%35.87-0.67%36.03-0.24%36.380.22%35.74-0.47%-0.70%