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
2019-05-2427.9028.4527.9028.100.14%-0.13%-2.32%977,80027,511,00046%28.14-0.15%28.46-0.62%28.45-0.40%28.77-0.05%-0.33%
2019-05-2328.7328.7927.9728.06-2.50%-0.42%-2.50%1,939,20054,640,00083%28.18-2.74%28.640.19%28.57-0.81%28.78-0.07%-0.49%
2019-05-2228.7929.2528.6828.78-0.48%-0.66%-0.07%1,706,10049,426,00077%28.970.77%28.580.03%28.80-0.25%28.800.13%-0.68%
2019-05-2128.3929.3227.8928.922.52%0.59%0.54%2,841,90081,706,000128%28.752.85%28.58-0.69%28.870.01%28.770.06%-0.77%
2019-05-2028.4228.5027.6428.21-0.67%0.92%-1.87%1,802,40050,385,00082%27.95-3.18%28.77-1.27%28.87-0.55%28.75-0.17%-0.88%
2019-05-1729.3529.4528.2528.40-2.97%-1.63%-1.39%2,088,00060,283,00092%28.87-1.46%29.140.15%29.030.22%28.80-0.17%-0.98%
2019-05-1629.4029.6029.1329.27-0.10%-0.10%1.46%2,422,70070,983,000108%29.300.31%29.100.42%28.960.55%28.85-0.29%-1.03%
2019-05-1528.7829.4528.7629.302.92%0.31%1.26%2,835,60082,828,000112%29.211.97%28.980.81%28.800.58%28.93-0.61%-1.17%
2019-05-1428.8328.9128.4128.47-1.93%-0.61%-2.21%1,748,90050,097,00067%28.65-1.03%28.740.25%28.640.05%29.11-1.18%-1.15%
2019-05-1328.6429.3028.4129.030.52%0.30%-1.46%2,143,20062,029,00079%28.940.97%28.670.50%28.620.18%29.46-0.98%-1.04%
2019-05-1028.3829.0028.2228.882.48%0.76%-2.92%3,087,70088,502,000112%28.661.41%28.530.21%28.57-0.49%29.75-1.55%-0.99%
2019-05-0928.2328.5328.0728.18-0.88%-0.30%-6.75%1,360,50038,455,00048%28.27-0.81%28.47-0.45%28.72-1.10%30.22-2.03%-0.83%
2019-05-0828.1428.8128.0828.43-0.52%-0.24%-7.83%1,694,10048,277,00052%28.50-0.28%28.60-0.88%29.03-1.32%30.85-0.77%-0.62%
2019-05-0728.5428.9728.2428.581.31%0.01%-8.06%2,044,40058,424,00062%28.58-0.28%28.85-1.23%29.42-1.92%31.08-1.04%-0.56%
2019-05-0628.8929.2927.8828.21-4.15%-1.57%-10.18%3,180,80091,160,00093%28.66-2.47%29.21-2.10%30.00-2.09%31.41-1.20%-0.46%
2019-04-3028.9429.6428.9429.430.96%0.16%-7.42%2,172,20063,828,00066%29.38-0.28%29.84-2.26%30.64-1.83%31.79-0.65%-0.32%
2019-04-2930.3130.4528.7529.15-5.36%-1.07%-8.90%5,274,300155,412,000157%29.47-4.78%30.53-4.06%31.21-4.04%32.00-1.66%-0.24%
2019-04-2631.3531.5530.6030.80-2.00%-0.47%-5.34%2,639,20081,668,00089%30.94-3.79%31.82-2.00%32.53-0.80%32.54-0.40%-0.02%
2019-04-2532.4532.7931.3031.43-3.23%-2.28%-3.79%2,741,20088,162,00097%32.16-0.86%32.47-1.73%32.79-0.36%32.67-0.16%0.05%
2019-04-2432.7333.0531.9332.48-0.67%0.12%-0.73%2,193,40071,158,00074%32.44-0.99%33.040.00%32.91-0.03%32.72-0.43%0.10%
2019-04-2333.1533.2032.4832.70-1.21%-0.20%-0.49%2,972,90097,409,00090%32.77-2.11%33.04-0.04%32.920.28%32.860.03%0.21%
2019-04-2233.0534.1932.9633.101.16%-1.11%0.76%4,929,000164,978,000153%33.473.29%33.051.37%32.830.84%32.850.06%0.24%
2019-04-1932.5832.8032.1032.720.49%0.97%-0.34%2,079,70067,392,00061%32.41-1.22%32.610.22%32.550.07%32.83-0.14%0.30%
2019-04-1832.5233.2032.4032.560.15%-0.74%-0.97%2,880,50094,491,00076%32.800.80%32.540.12%32.530.02%32.88-0.02%0.37%
2019-04-1732.6632.7932.0032.51-0.46%-0.11%-1.14%2,450,80079,762,00061%32.550.96%32.500.24%32.52-0.89%32.880.14%0.41%
2019-04-1632.2032.7431.8532.660.65%1.32%-0.54%2,645,90085,290,00060%32.24-1.46%32.42-0.55%32.81-0.18%32.840.19%0.45%
2019-04-1532.6032.9732.3832.450.19%-0.80%-0.99%2,667,80087,269,00054%32.711.34%32.60-1.11%32.87-0.41%32.780.48%0.52%
2019-04-1232.2132.6732.0032.390.84%0.34%-0.70%2,160,70069,748,00040%32.28-1.25%32.96-0.13%33.01-0.16%32.620.31%0.53%
2019-04-1133.3033.4732.0832.12-4.15%-1.73%-1.22%4,328,800141,497,00080%32.69-2.26%33.01-0.64%33.06-0.09%32.520.40%0.53%
2019-04-1032.7033.9732.5833.510.00%0.20%3.46%5,561,600185,992,000106%33.442.43%33.220.58%33.090.72%32.390.65%0.52%