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
2021-04-2032.8036.0932.6135.005.71%0.01%6.20%10,393,300363,718,000267%35.005.15%34.083.35%33.673.24%32.962.13%-0.04%
2021-04-1933.1133.9532.8033.110.03%-0.52%2.60%5,896,600196,249,000178%33.280.79%32.971.35%32.611.42%32.270.32%-0.24%
2021-04-1632.4933.5232.2233.101.69%0.24%2.90%4,587,700151,497,000146%33.022.14%32.531.82%32.151.37%32.170.27%-0.26%
2021-04-1531.8032.7931.6232.551.69%0.68%1.47%3,185,700102,992,000102%32.331.42%31.951.15%31.720.16%32.08-0.32%-0.27%
2021-04-1431.8032.1531.4032.011.07%0.41%-0.53%2,414,80076,978,00070%31.880.72%31.590.45%31.67-0.04%32.18-2.17%-0.22%
2021-04-1331.1932.0931.1631.671.96%0.07%-3.73%3,315,700104,939,00072%31.651.43%31.45-0.53%31.68-0.44%32.90-0.92%0.25%
2021-04-1231.2831.5530.8131.06-0.61%-0.46%-6.45%2,309,60072,068,00043%31.20-0.66%31.61-0.63%31.82-1.11%33.200.05%0.60%
2021-04-0932.0932.0931.1331.25-3.04%-0.52%-5.83%2,880,20090,472,00054%31.41-2.17%31.82-0.88%32.18-0.61%33.180.06%0.62%
2021-04-0831.8932.3231.5632.231.10%0.38%-2.81%3,098,10099,475,00059%32.110.67%32.10-0.98%32.37-0.51%33.160.14%0.62%
2021-04-0732.1632.1631.7131.88-1.36%-0.05%-3.74%3,152,800100,558,00058%31.90-1.19%32.41-0.54%32.54-2.90%33.120.08%0.66%
2021-04-0632.7932.7932.0032.32-2.06%0.12%-2.33%3,217,900103,873,00060%32.28-1.98%32.59-0.49%33.51-0.80%33.090.04%0.67%
2021-04-0232.6333.2032.6333.001.44%0.20%-0.24%3,960,400130,427,00078%32.931.37%32.75-3.10%33.780.35%33.080.19%0.62%
2021-04-0132.7133.0932.0532.530.40%0.13%-1.47%3,654,300118,720,00074%32.49-0.92%33.80-0.83%33.670.29%33.010.13%0.56%
2021-03-3132.8833.5532.3832.40-3.71%-1.18%-1.73%6,129,700200,982,000129%32.79-5.51%34.080.04%33.570.25%32.970.21%0.53%
2021-03-3035.5035.7833.6533.65-3.30%-3.02%2.28%12,162,200422,008,000298%34.701.67%34.073.33%33.482.88%32.902.48%0.47%
2021-03-2934.0034.8033.3534.809.99%1.97%8.39%8,831,300301,394,000288%34.138.42%32.974.51%32.553.38%32.112.65%0.16%
2021-03-2630.9031.9030.8131.641.97%0.52%1.17%3,174,70099,931,000122%31.481.25%31.540.02%31.480.15%31.280.22%-0.18%
2021-03-2531.7031.7330.6831.03-2.91%-0.19%-0.56%2,932,10091,156,000115%31.09-2.52%31.54-0.23%31.44-0.28%31.210.03%-0.25%
2021-03-2431.3932.4631.1631.961.65%0.21%2.45%4,436,900141,505,000181%31.891.39%31.611.05%31.520.75%31.200.55%-0.30%
2021-03-2331.1631.8731.0731.440.93%-0.05%1.33%3,125,90098,331,000139%31.461.01%31.28-0.02%31.290.53%31.030.20%-0.42%
2021-03-2231.0631.3630.8431.150.13%0.02%0.60%1,659,80051,691,00072%31.140.11%31.290.14%31.120.46%30.96-0.46%-0.55%
2021-03-1931.0031.3830.8031.11-0.70%0.00%0.01%1,858,30057,811,00075%31.11-1.25%31.240.39%30.980.20%31.11-0.45%-0.62%
2021-03-1831.0231.7931.0231.330.51%-0.55%0.26%2,631,30082,896,000100%31.501.52%31.121.30%30.920.38%31.25-0.17%-0.67%
2021-03-1730.8231.3630.5931.171.20%0.44%-0.42%2,114,50065,620,00076%31.031.19%30.720.27%30.800.11%31.30-0.38%-0.75%
2021-03-1630.4830.8230.3130.801.68%0.43%-1.97%1,820,30055,824,00064%30.670.60%30.64-0.41%30.77-0.24%31.42-0.65%-0.79%
2021-03-1530.7830.9930.0930.29-1.66%-0.63%-4.22%2,343,40071,435,00077%30.48-0.95%30.77-0.37%30.84-1.16%31.62-0.69%-0.77%
2021-03-1231.3531.3530.4830.80-1.72%0.08%-3.28%2,291,00070,507,00073%30.78-0.74%30.88-0.25%31.20-0.92%31.84-0.43%-0.74%
2021-03-1130.6731.4730.2131.342.22%1.08%-2.00%2,658,90082,441,00084%31.010.53%30.96-1.32%31.49-0.51%31.98-0.55%-0.77%
2021-03-1030.9531.1830.5130.66-0.29%-0.59%-4.66%2,266,70069,910,00070%30.84-0.49%31.37-1.23%31.65-0.70%32.16-0.65%-0.81%
2021-03-0931.8031.8030.5030.750.00%-0.79%-4.99%3,513,300108,894,000102%31.00-3.67%31.76-0.91%31.88-1.20%32.37-1.05%-0.84%