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:
五 粮 液( 000858.SZ 深证)
板块 :酒类_h   下月解禁   
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-04-198564.1302.206%2
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
2021-03-08268.00270.03244.44244.50-8.26%-4.08%-13.38%38,365,4009,779,571,000117%254.91-3.79%262.80-3.06%269.15-2.80%282.27-3.13%-1.38%
2021-03-05258.00272.19254.00266.500.07%0.59%-8.54%29,165,1007,727,069,00088%264.94-1.91%271.09-2.37%276.91-1.20%291.38-2.33%-1.01%
2021-03-04280.00280.00265.00266.31-6.66%-1.40%-10.73%32,935,9008,896,043,000100%270.10-3.91%277.67-2.56%280.27-1.77%298.34-2.74%-0.65%
2021-03-03276.00286.80271.61285.301.64%1.50%-6.99%21,171,8005,951,314,00065%281.10-1.34%284.970.24%285.31-1.45%306.73-1.74%-0.16%
2021-03-02293.20295.88275.30280.70-2.88%-1.48%-10.08%24,412,5006,955,463,00071%284.91-1.16%284.30-0.79%289.50-1.91%312.16-1.00%0.20%
2021-03-01286.00294.00281.01289.023.22%0.27%-8.34%25,506,4007,352,004,00075%288.242.83%286.56-1.53%295.15-2.62%315.31-0.86%0.35%
2021-02-26280.56287.37271.00280.00-3.08%-0.11%-11.96%28,897,1008,100,248,00082%280.31-4.03%291.01-3.49%303.08-3.18%318.04-1.24%0.46%
2021-02-25296.50299.98285.58288.90-1.43%-1.09%-10.29%24,904,7007,274,334,00072%292.09-1.91%301.55-3.18%313.02-2.85%322.04-0.52%0.69%
2021-02-24315.00315.01288.65293.08-6.96%-1.58%-9.47%41,724,90012,424,963,000121%297.78-5.66%311.46-4.16%322.21-3.01%323.73-0.70%0.81%
2021-02-23306.00322.86304.17315.000.62%-0.20%-3.38%27,866,9008,795,805,00090%315.64-2.11%324.98-2.66%332.20-0.60%326.010.49%0.96%
2021-02-22342.00342.30310.98313.06-9.10%-2.91%-3.50%41,458,30013,367,287,000137%322.43-4.70%333.84-2.19%334.20-0.28%324.410.54%0.97%
2021-02-19333.60346.20325.95344.403.27%1.80%6.73%27,475,1009,295,090,000104%338.31-1.67%341.320.87%335.150.98%322.681.27%0.95%
2021-02-18354.49357.19330.89333.50-2.67%-3.06%4.67%34,381,60011,828,647,000136%344.040.90%338.362.42%331.901.94%318.632.13%0.87%
2021-02-10333.00345.68332.50342.653.99%0.49%9.83%33,193,20011,318,194,000137%340.984.66%330.382.24%325.572.27%311.981.91%0.63%
2021-02-09322.00330.00317.86329.502.97%1.13%7.64%22,478,0007,323,492,00091%325.811.49%323.131.08%318.331.61%306.120.47%0.41%
2021-02-08324.00330.50313.80320.000.08%-0.32%5.02%26,653,0008,556,526,000106%321.03-0.61%319.671.34%313.281.34%304.700.23%0.37%
2021-02-05314.01330.00314.00319.761.96%-1.01%5.18%32,891,40010,624,158,000125%323.012.72%315.452.85%309.142.25%304.001.03%0.37%
2021-02-04306.00316.80305.01313.601.57%-0.28%4.22%28,057,5008,823,191,000108%314.472.89%306.712.00%302.342.16%300.900.76%0.17%
2021-02-03303.80309.00301.12308.751.52%1.02%3.39%22,454,7006,862,661,00084%305.621.80%300.701.41%295.940.78%298.620.73%0.01%
2021-02-02292.00304.33291.90304.124.05%1.30%2.58%29,749,3008,931,330,000109%300.221.50%296.531.91%293.65-0.47%296.470.60%-0.20%
2021-02-01293.01299.87292.29292.290.39%-1.18%-0.82%19,576,0005,790,220,00071%295.781.22%290.960.09%295.05-1.43%294.720.40%-0.35%
2021-01-29290.00295.14288.78291.141.80%-0.36%-0.82%22,011,0006,431,746,00077%292.211.97%290.71-1.67%299.33-0.13%293.550.42%-0.43%
2021-01-28288.23292.00283.00286.00-2.25%-0.19%-2.16%27,607,8007,911,158,00089%286.56-2.32%295.63-2.95%299.73-0.35%292.33-0.23%-0.56%
2021-01-27302.90302.90287.00292.58-4.32%-0.26%-0.15%30,793,9009,033,476,00099%293.35-5.04%304.62-0.42%300.790.61%293.01-0.35%-0.55%
2021-01-26315.69315.71305.10305.78-3.14%-1.02%4.00%24,143,6007,458,359,00083%308.92-0.52%305.921.59%298.981.54%294.020.07%-0.48%
2021-01-25295.57316.33293.20315.696.81%1.66%7.45%41,291,00012,821,667,000144%310.525.12%301.133.80%294.442.44%293.810.31%-0.42%
2021-01-22295.08299.91292.58295.56-0.47%0.05%0.91%24,946,7007,369,529,00084%295.410.90%290.101.30%287.420.78%292.89-1.02%-0.41%
2021-01-21285.80298.99285.50296.954.25%1.42%0.35%29,402,4008,608,577,00093%292.793.79%286.371.15%285.18-0.18%295.91-0.87%-0.15%
2021-01-20280.00285.61274.94284.851.19%0.98%-4.58%26,404,1007,448,388,00081%282.09-0.60%283.12-0.22%285.70-1.28%298.51-1.37%0.12%
2021-01-19287.00290.00280.00281.500.00%-0.80%-6.99%29,388,9008,340,024,00088%283.780.13%283.74-1.19%289.41-1.29%302.64-0.87%0.46%