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
2020-02-2125.7025.8325.5925.67-0.23%0.00%1.22%2,228,90057,217,000116%25.670.17%25.570.23%25.510.39%25.360.36%-0.26%
2020-02-2025.3525.8025.2625.731.94%0.40%1.82%2,783,00071,321,000150%25.630.92%25.510.45%25.410.44%25.270.50%-0.40%
2020-02-1925.5025.6125.1025.24-1.14%-0.61%0.37%2,358,10059,882,000130%25.39-0.31%25.400.40%25.300.12%25.150.43%-0.61%
2020-02-1825.6525.6625.3625.530.12%0.23%1.96%1,776,60045,254,00097%25.470.62%25.290.46%25.270.04%25.040.54%-0.88%
2020-02-1724.9925.5024.9525.502.04%0.73%2.39%1,712,70043,356,00088%25.311.43%25.180.07%25.260.38%24.900.23%-1.23%
2020-02-1424.8825.0624.8224.990.12%0.13%0.57%1,064,60026,570,00055%24.96-0.87%25.16-0.58%25.170.20%24.85-1.03%-1.38%
2020-02-1325.4025.5024.9524.96-1.54%-0.86%-0.58%1,462,20036,814,00072%25.18-0.50%25.310.41%25.120.41%25.11-0.71%-1.32%
2020-02-1225.2425.4025.1625.350.08%0.18%0.25%1,296,50032,807,00064%25.30-0.30%25.200.54%25.020.51%25.29-0.84%-1.25%
2020-02-1125.0425.6324.9725.331.40%-0.19%-0.67%2,628,70066,715,000129%25.381.92%25.071.10%24.890.97%25.50-1.09%-1.18%
2020-02-1024.7725.1424.5424.980.28%0.32%-3.11%1,973,90049,153,00098%24.900.52%24.790.43%24.650.19%25.78-0.96%-1.07%
2020-02-0724.8424.9524.6224.91-0.12%0.56%-4.32%1,671,70041,411,00086%24.770.22%24.690.53%24.60-1.97%26.03-1.06%-0.97%
2020-02-0624.7324.9524.4124.940.77%0.90%-5.22%2,339,60057,831,000123%24.720.44%24.560.16%25.10-1.79%26.31-1.56%-0.87%
2020-02-0524.4324.9224.2524.751.43%0.56%-7.40%2,624,50064,592,000143%24.610.95%24.52-3.63%25.55-2.73%26.73-2.30%-0.71%
2020-02-0423.7624.8223.7624.40-0.93%0.08%-10.81%2,869,80069,965,000156%24.38-1.04%25.44-5.12%26.27-4.25%27.36-2.99%-0.47%
2020-02-0324.6624.7524.6324.63-10.01%-0.02%-12.66%1,376,50033,912,00072%24.64-10.66%26.82-3.83%27.43-2.40%28.20-1.28%-0.13%
2020-01-2327.8828.1827.1627.37-2.87%-0.74%-4.19%1,952,50053,841,000106%27.58-1.51%27.88-1.18%28.11-0.89%28.57-0.36%0.02%
2020-01-2228.1228.3227.7128.180.28%0.65%-1.71%1,284,20035,954,00072%28.00-0.68%28.22-0.59%28.36-0.51%28.67-0.04%0.07%
2020-01-2128.4428.4428.0728.10-1.13%-0.31%-2.02%1,503,80042,389,00082%28.19-0.76%28.39-0.58%28.51-0.64%28.68-0.11%0.08%
2020-01-2028.6028.6428.2828.42-0.63%0.05%-1.02%1,772,60050,350,00097%28.41-0.86%28.55-0.52%28.69-0.73%28.71-0.04%0.10%
2020-01-1728.7028.8028.5028.60-0.35%-0.18%-0.43%1,002,10028,711,00055%28.65-0.19%28.70-0.38%28.90-0.01%28.720.03%0.11%
2020-01-1628.7528.8628.5328.700.28%-0.02%-0.05%1,065,40030,583,00056%28.71-0.11%28.81-0.55%28.910.16%28.72-0.01%0.13%
2020-01-1528.8428.9528.5828.62-0.69%-0.41%-0.34%1,344,80038,647,00069%28.74-0.59%28.970.03%28.860.27%28.720.02%0.15%
2020-01-1429.2029.2428.7728.82-1.57%-0.31%0.37%2,164,50062,574,000115%28.91-0.71%28.960.32%28.780.20%28.710.12%0.15%
2020-01-1328.8329.3028.7229.281.70%0.57%2.10%3,064,50089,223,000161%29.121.03%28.871.06%28.730.60%28.680.37%0.18%
2020-01-1028.6128.9828.5528.791.02%-0.09%0.76%2,491,90071,808,000144%28.821.24%28.570.41%28.560.23%28.570.24%0.15%
2020-01-0928.3028.6028.2928.501.35%0.13%-0.02%1,544,70043,968,00097%28.460.48%28.45-0.03%28.49-0.18%28.510.08%0.14%
2020-01-0828.6428.6428.0828.12-2.02%-0.73%-1.28%1,924,00054,502,000126%28.33-0.89%28.46-0.36%28.54-0.23%28.480.07%0.14%
2020-01-0728.5328.7028.4528.700.60%0.41%0.83%1,638,40046,828,000115%28.580.32%28.56-0.18%28.61-0.03%28.460.13%0.14%
2020-01-0628.4028.6628.3528.53-0.14%0.13%0.37%1,613,20045,964,000117%28.49-0.40%28.61-0.18%28.620.09%28.430.07%0.14%
2020-01-0328.8328.8328.4128.570.00%-0.12%0.57%1,917,00054,835,000148%28.61-0.49%28.66-0.01%28.590.25%28.410.17%0.15%