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   
所属成分指数: 沪深300
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
2019-05-24100.11102.8899.80101.021.19%-0.10%-3.26%32,483,9003,284,968,00071%101.130.33%101.53-0.94%102.49-1.36%104.430.73%0.62%
2019-05-23102.22103.0099.3399.83-3.37%-0.96%-3.70%42,803,5004,314,286,00089%100.79-2.26%102.50-1.02%103.90-1.76%103.670.96%0.47%
2019-05-22103.30105.13101.00103.31-0.85%0.18%0.61%28,154,2002,903,442,00059%103.13-0.67%103.55-1.45%105.76-0.59%102.690.49%0.28%
2019-05-21104.01106.18101.90104.200.19%0.37%1.98%41,803,0004,339,950,00088%103.820.23%105.08-1.74%106.390.14%102.180.84%0.19%
2019-05-20105.80105.93101.60104.00-2.31%0.41%2.63%39,848,1004,127,377,00083%103.58-3.49%106.94-0.79%106.240.37%101.341.04%0.03%
2019-05-17109.02110.98104.99106.46-3.20%-0.80%6.15%50,119,6005,378,726,000102%107.32-2.10%107.781.13%105.842.27%100.290.57%-0.21%
2019-05-16108.76111.99107.80109.980.07%0.32%10.29%42,650,3004,675,546,00093%109.632.52%106.582.12%103.493.09%99.720.53%-0.24%
2019-05-15104.20110.50103.16109.907.24%2.78%10.79%64,752,1006,923,930,000135%106.933.77%104.373.99%100.402.44%99.200.83%-0.29%
2019-05-14101.00104.99101.00102.48-1.08%-0.55%4.17%43,103,5004,441,801,00091%103.050.74%100.373.34%98.001.44%98.380.18%-0.34%
2019-05-1399.00104.3097.00103.604.44%1.28%5.50%52,161,9005,335,657,000112%102.295.73%97.132.27%96.611.61%98.200.08%-0.36%
2019-05-1094.5999.4893.6199.208.05%2.53%1.09%59,712,7005,777,246,000126%96.754.69%94.970.61%95.08-0.53%98.13-0.80%-0.43%
2019-05-0994.9095.8890.0291.81-4.24%-0.66%-7.18%52,505,8004,852,606,000106%92.42-3.52%94.39-0.99%95.59-2.32%98.92-1.01%-0.34%
2019-05-0893.1797.6693.0295.88-0.08%0.09%-4.04%33,331,7003,192,878,00072%95.790.31%95.34-1.34%97.86-0.88%99.92-0.38%-0.24%
2019-05-0793.3096.9793.3095.964.17%0.49%-4.33%51,724,3004,939,403,000112%95.500.51%96.63-2.45%98.73-1.18%100.31-0.75%-0.18%
2019-05-0698.3498.6392.1292.12-10.00%-3.04%-8.85%71,699,3006,811,944,000162%95.01-7.29%99.06-2.98%99.91-2.31%101.07-1.30%-0.07%
2019-04-30102.00104.50101.00102.360.07%-0.11%-0.04%29,919,7003,066,007,00077%102.480.16%102.110.10%102.27-0.26%102.400.27%0.12%
2019-04-29101.00105.1198.80102.290.02%-0.02%0.16%57,844,3005,918,160,000143%102.310.76%102.00-0.20%102.540.06%102.12-0.01%0.15%
2019-04-2699.90103.5099.90102.271.66%0.71%0.13%41,070,7004,170,491,000104%101.54-0.46%102.20-0.77%102.480.04%102.140.30%0.24%
2019-04-25102.80104.00100.60100.60-2.80%-1.39%-1.21%32,452,4003,310,705,00083%102.02-1.05%102.990.07%102.44-0.11%101.830.04%0.31%
2019-04-24105.00106.50101.00103.50-0.78%0.39%1.67%36,260,8003,738,474,00086%103.10-0.40%102.910.55%102.550.02%101.80-0.61%0.46%
2019-04-23100.60106.50100.50104.313.14%0.77%1.85%52,179,4005,401,053,000115%103.511.65%102.350.53%102.540.90%102.420.04%0.76%
2019-04-22101.00103.90100.50101.13-0.52%-0.69%-1.22%35,074,4003,571,767,00077%101.830.88%101.81-0.46%101.62-0.16%102.38-0.03%0.94%
2019-04-19102.34102.4299.86101.66-0.66%0.71%-0.73%30,235,1003,052,001,00063%100.94-1.72%102.280.53%101.790.50%102.410.30%1.12%
2019-04-18103.32104.50101.80102.34-1.24%-0.36%0.23%27,866,4002,862,114,00056%102.71-0.24%101.74-0.05%101.290.05%102.110.35%1.23%
2019-04-17100.98105.48100.30103.621.38%0.65%1.84%42,313,7004,356,260,00087%102.952.87%101.791.31%101.23-1.08%101.750.58%1.28%
2019-04-1698.60102.2397.06102.211.60%2.13%1.03%47,471,5004,751,006,00097%100.08-2.34%100.47-0.64%102.34-0.54%101.160.52%1.33%
2019-04-15102.00104.94100.00100.600.98%-1.83%-0.04%46,450,4004,759,980,00096%102.473.87%101.12-1.75%102.890.05%100.640.89%1.46%
2019-04-1297.90100.3097.0099.62-0.18%0.98%-0.13%41,082,5004,052,940,00081%98.65-2.97%102.91-1.00%102.840.15%99.751.01%1.57%
2019-04-11105.90106.9097.5799.80-6.73%-1.85%1.06%67,620,8006,875,382,000133%101.68-4.76%103.96-0.36%102.690.41%98.761.58%1.65%
2019-04-10106.00110.03103.00107.000.00%0.23%10.06%67,314,5007,185,974,000146%106.753.41%104.332.94%102.272.60%97.222.38%1.61%