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:
张 裕A( 000869.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
2020-09-2530.4030.7930.1830.24-0.36%-0.60%-4.83%2,212,90067,324,00056%30.420.16%30.66-0.86%31.04-0.83%31.78-0.77%-1.58%
2020-09-2430.9931.1029.8830.35-2.29%-0.09%-5.22%4,062,200123,394,00096%30.38-2.23%30.92-1.59%31.30-0.91%32.02-1.13%-1.63%
2020-09-2331.4831.4930.8631.06-0.83%-0.03%-4.09%4,081,400126,806,00094%31.07-1.38%31.43-0.98%31.59-0.82%32.39-1.02%-1.68%
2020-09-2231.4631.8731.0331.32-1.07%-0.59%-4.28%2,816,50088,733,00062%31.51-0.81%31.74-0.11%31.85-0.70%32.72-1.22%-1.69%
2020-09-2132.1832.3531.5331.66-1.68%-0.32%-4.42%3,668,200116,505,00074%31.76-0.32%31.77-0.56%32.07-0.91%33.12-1.97%-1.68%
2020-09-1831.9032.2631.3132.201.26%1.06%-4.71%4,380,500139,571,00081%31.860.53%31.95-0.92%32.37-0.93%33.79-2.70%-1.55%
2020-09-1732.1632.2031.2431.80-1.03%0.33%-8.43%4,992,800158,243,00081%31.69-2.07%32.24-1.86%32.67-1.34%34.73-3.62%-1.17%
2020-09-1633.0233.3532.0032.13-2.49%-0.72%-10.83%3,928,300127,132,00057%32.36-1.73%32.85-0.99%33.12-0.97%36.03-1.11%-0.58%
2020-09-1533.1233.5332.6732.95-0.42%0.06%-9.57%3,277,300107,925,00048%32.93-0.95%33.18-0.54%33.44-1.40%36.44-0.96%-0.36%
2020-09-1433.7433.7732.8033.09-1.52%-0.48%-10.06%4,261,300141,678,00061%33.25-0.17%33.36-0.68%33.91-2.48%36.79-1.31%-0.20%
2020-09-1132.9733.9032.5233.601.33%0.88%-9.86%4,432,600147,634,00061%33.31-0.56%33.59-1.83%34.78-3.28%37.28-1.30%0.00%
2020-09-1033.5234.1632.7133.160.45%-1.00%-12.20%5,800,500194,281,00075%33.49-1.17%34.22-3.55%35.95-4.44%37.77-1.56%0.21%
2020-09-0934.7534.9232.9833.01-6.51%-2.60%-13.96%6,150,900208,469,00077%33.89-3.75%35.48-4.42%37.62-1.89%38.37-1.14%0.49%
2020-09-0836.1036.4034.6635.31-2.24%0.28%-9.01%6,246,600219,958,00079%35.21-4.85%37.12-4.85%38.35-1.52%38.81-1.10%0.72%
2020-09-0738.2638.3635.9136.12-5.69%-2.40%-7.95%7,455,000275,898,00095%37.01-3.80%39.01-1.46%38.94-1.32%39.24-0.73%0.99%
2020-09-0440.0140.4637.4538.30-6.63%-0.44%-3.11%9,418,600362,316,000114%38.47-5.96%39.59-0.84%39.46-0.63%39.531.14%1.37%
2020-09-0338.2042.2738.2041.026.74%0.28%4.95%10,525,000430,549,000127%40.915.66%39.922.23%39.710.90%39.092.28%1.47%
2020-09-0239.2039.2038.2338.43-0.18%-0.74%0.57%3,926,200152,011,00044%38.720.02%39.05-0.46%39.350.07%38.211.08%1.33%
2020-09-0139.1639.7038.2838.50-1.81%-0.54%1.84%4,693,700181,683,00048%38.71-2.09%39.23-0.96%39.33-0.52%37.800.62%1.60%
2020-08-3139.8240.7039.0339.21-1.23%-0.82%4.36%5,949,500235,221,00063%39.540.58%39.610.54%39.53-0.14%37.570.72%1.52%
2020-08-2838.3040.4938.0139.70-0.55%0.99%6.43%7,746,800304,528,00085%39.31-1.64%39.40-0.52%39.592.28%37.300.82%1.38%
2020-08-2738.9041.0038.9039.922.62%-0.12%7.89%7,686,700307,216,00091%39.972.74%39.600.11%38.712.86%37.001.16%1.23%
2020-08-2639.3339.5938.1138.90-2.38%0.00%6.36%7,519,200292,500,00094%38.90-2.47%39.562.98%37.631.61%36.571.23%1.04%
2020-08-2540.0040.9739.0139.85-0.75%-0.09%10.30%8,767,600349,695,000120%39.890.44%38.414.01%37.031.81%36.131.56%0.83%
2020-08-2438.5041.1338.4540.157.35%1.11%12.86%14,132,000561,166,000213%39.719.09%36.933.77%36.383.29%35.573.04%0.64%
2020-08-2134.0137.4034.0137.4010.00%2.74%8.33%15,500,400564,237,000264%36.405.64%35.592.00%35.222.06%34.522.20%0.33%
2020-08-2034.9935.3033.8034.00-6.31%-1.33%0.65%12,521,200431,439,000256%34.46-3.47%34.890.22%34.510.77%33.780.83%0.08%
2020-08-1933.6036.2933.2036.2910.00%1.67%8.32%15,474,000552,329,000405%35.697.55%34.827.28%34.247.33%33.503.77%-0.04%
2020-08-1832.6033.8032.6032.992.39%-0.60%2.18%4,066,700134,965,000148%33.193.18%32.452.72%31.901.11%32.29-0.15%-0.46%
2020-08-1731.6532.4031.6532.220.00%0.17%-0.35%2,608,10083,890,00095%32.172.64%31.601.56%31.550.11%32.33-0.72%-0.44%