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
2021-01-1939.9941.1739.6039.890.10%0.00%0.00%4,777,700192,151,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2021-01-1839.0240.3338.5339.851.30%0.46%-8.53%4,440,200176,124,00060%39.671.64%39.62-2.11%40.81-1.20%43.56-0.93%-0.59%
2021-01-1539.7739.9138.5039.34-1.08%0.80%-10.54%4,280,500167,057,00053%39.03-2.59%40.47-2.63%41.31-2.65%43.97-0.62%-0.53%
2021-01-1441.4141.4139.6039.77-3.82%-0.74%-10.12%5,100,200204,346,00063%40.07-4.35%41.56-1.45%42.43-2.21%44.25-0.60%-0.49%
2021-01-1342.8043.2541.0541.35-3.50%-1.29%-7.11%5,807,100243,258,00073%41.89-1.49%42.18-2.39%43.39-2.19%44.51-0.22%-0.44%
2021-01-1241.6843.1341.2742.852.24%0.77%-3.95%5,993,200254,848,00073%42.520.97%43.21-1.95%44.36-2.03%44.61-0.60%-0.44%
2021-01-1143.9043.9041.0541.91-4.97%-0.49%-6.62%6,734,200283,611,00078%42.12-6.14%44.07-3.21%45.28-0.96%44.88-0.64%-0.37%
2021-01-0845.3046.7043.5044.10-3.03%-1.71%-2.37%6,915,100310,266,00083%44.87-0.70%45.53-1.36%45.720.33%45.17-0.08%-0.28%
2021-01-0746.0746.1644.5845.48-1.71%0.66%0.61%6,851,000309,546,00078%45.18-2.48%46.160.24%45.560.39%45.21-1.52%-0.24%
2021-01-0646.9547.3645.5646.27-1.70%-0.14%0.80%8,624,700399,605,00089%46.33-0.54%46.041.39%45.391.28%45.90-0.65%0.08%
2021-01-0545.0047.9144.6347.074.00%1.05%1.88%12,027,700560,292,000118%46.583.60%45.412.49%44.810.79%46.200.00%0.31%
2021-01-0443.9145.9543.3845.263.81%0.66%-2.04%8,320,100374,099,00080%44.962.79%44.311.14%44.46-0.26%46.20-0.38%0.45%
2020-12-3143.7744.7743.0843.60-0.34%-0.32%-5.99%6,193,300270,907,00056%43.74-0.62%43.81-1.49%44.58-0.66%46.38-0.17%0.64%
2020-12-3043.3744.6743.2043.750.78%-0.60%-5.84%6,400,500281,708,00057%44.010.65%44.48-0.95%44.87-3.05%46.46-0.13%0.76%
2020-12-2945.8045.8042.6043.41-6.50%-0.72%-6.68%9,903,900433,072,00083%43.73-4.25%44.90-1.22%46.29-1.92%46.52-0.20%0.90%
2020-12-2845.2446.5044.5046.433.41%1.67%-0.39%8,730,200398,672,00077%45.670.36%45.46-3.52%47.19-0.27%46.610.12%1.03%
2020-12-2545.0946.3344.6144.901.17%-1.33%-3.56%8,342,800379,626,00072%45.500.52%47.12-1.50%47.32-0.37%46.560.22%1.20%
2020-12-2447.0147.4043.7144.38-8.04%-1.97%-4.46%11,848,600536,381,00098%45.27-8.01%47.83-0.92%47.50-0.30%46.450.28%1.34%
2020-12-2348.6051.6946.8148.26-0.68%-1.93%4.17%16,878,800830,593,000148%49.211.79%48.281.79%47.641.90%46.331.75%1.50%
2020-12-2245.8950.3045.3548.595.04%0.51%6.72%14,079,200680,657,000128%48.353.60%47.432.17%46.751.80%45.531.63%1.48%
2020-12-2146.1748.1145.6046.26-1.03%-0.87%3.26%10,304,700480,892,00089%46.67-0.61%46.420.79%45.930.61%44.801.42%1.53%
2020-12-1845.6048.1645.0946.743.59%-0.45%5.81%10,592,900497,367,00089%46.953.15%46.061.66%45.650.94%44.171.52%1.51%
2020-12-1746.0346.4844.7145.12-1.91%-0.88%3.70%8,956,300407,684,00075%45.52-0.32%45.310.11%45.220.53%43.511.02%1.36%
2020-12-1643.8246.7243.6846.004.00%0.73%6.79%11,641,600531,636,000102%45.672.26%45.260.59%44.981.28%43.071.24%1.31%
2020-12-1545.2545.5443.9344.23-2.25%-0.96%3.96%9,396,900419,656,00085%44.66-1.48%44.990.29%44.421.03%42.551.06%1.29%
2020-12-1444.0046.9743.8845.250.35%-0.17%7.48%11,178,500506,706,000106%45.330.88%44.861.70%43.961.91%42.101.81%1.25%
2020-12-1145.0046.4643.4745.090.99%0.34%9.04%12,923,200580,704,000122%44.941.15%44.111.77%43.142.26%41.351.65%1.12%
2020-12-1042.7046.1842.2144.654.62%0.51%9.76%14,468,200642,731,000147%44.423.49%43.342.60%42.192.38%40.681.88%0.94%
2020-12-0942.8244.0041.8542.68-0.30%-0.57%6.89%12,958,200556,234,000142%42.930.47%42.242.53%41.201.88%39.931.61%0.70%
2020-12-0842.6844.2041.3442.810.00%0.20%8.94%17,030,400727,645,000197%42.733.71%41.203.92%40.443.03%39.302.12%0.53%