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:
兰州黄河( 000929.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
2020-11-259.8810.069.449.52-4.61%-1.37%-0.50%12,999,400125,470,000101%9.65-2.98%10.190.27%9.940.29%9.570.72%1.42%
2020-11-2410.2110.389.619.98-6.55%0.32%5.05%18,135,400180,404,000153%9.95-5.89%10.161.65%9.911.26%9.501.12%1.43%
2020-11-2310.3311.0410.1810.686.37%1.04%13.68%29,620,600313,090,000309%10.579.70%10.007.62%9.787.03%9.405.29%1.36%
2020-11-209.1010.048.9610.049.97%4.20%12.52%15,684,000151,119,000207%9.646.11%9.293.92%9.143.66%8.922.19%0.91%
2020-11-198.569.368.529.136.78%0.55%4.56%12,400,800112,600,000185%9.084.37%8.942.02%8.820.57%8.731.15%0.71%
2020-11-188.698.988.528.55-1.95%-1.72%-0.96%4,858,50042,267,00080%8.70-1.80%8.760.71%8.770.42%8.630.36%0.66%
2020-11-178.939.068.638.72-0.46%-1.57%1.37%7,508,80066,517,000132%8.861.97%8.70-0.65%8.730.69%8.600.68%0.66%
2020-11-168.449.008.388.764.16%0.83%2.53%5,992,30052,062,000114%8.691.34%8.760.57%8.670.42%8.540.39%0.62%
2020-11-138.979.008.288.41-8.59%-1.90%-1.19%8,952,10076,750,000182%8.57-3.76%8.710.02%8.640.21%8.510.37%0.57%
2020-11-128.389.328.309.207.98%3.28%8.49%13,450,400119,819,000323%8.915.05%8.703.69%8.623.07%8.481.98%0.55%
2020-11-118.118.738.118.523.52%0.47%2.47%6,736,20057,125,000188%8.483.19%8.391.02%8.361.25%8.320.81%0.39%
2020-11-108.308.388.128.23-0.84%0.15%-0.22%2,537,80020,855,00068%8.22-1.64%8.31-0.12%8.260.19%8.250.34%0.30%
2020-11-098.208.478.208.300.36%-0.66%0.97%3,589,10029,987,000100%8.360.34%8.321.07%8.240.51%8.220.79%0.23%
2020-11-068.348.508.158.27-0.84%-0.68%1.40%3,628,10030,211,000100%8.330.63%8.230.93%8.200.21%8.160.27%0.09%
2020-11-058.148.448.028.343.60%0.79%2.53%3,653,70030,236,00093%8.283.15%8.160.82%8.18-0.93%8.130.63%0.06%
2020-11-048.168.167.938.05-1.35%0.35%-0.41%2,453,30019,681,00061%8.02-1.02%8.09-1.22%8.260.21%8.080.32%-0.08%
2020-11-038.108.268.038.160.37%0.68%1.28%2,329,80018,884,00056%8.11-0.58%8.19-1.82%8.240.46%8.060.26%-0.17%
2020-11-028.118.248.048.130.12%-0.27%1.17%1,990,30016,224,00046%8.15-1.43%8.340.85%8.200.91%8.04-0.06%-0.25%
2020-10-308.438.498.098.12-2.99%-1.81%0.98%3,326,90027,512,00069%8.27-1.99%8.270.92%8.130.26%8.040.14%-0.33%
2020-10-298.298.658.168.370.12%-0.81%4.23%6,273,40052,936,000133%8.443.88%8.203.12%8.111.91%8.030.44%-0.44%
2020-10-287.748.427.678.368.01%2.92%4.57%6,996,70056,834,000154%8.125.13%7.950.14%7.961.11%8.00-0.10%-0.58%
2020-10-277.727.807.577.740.52%0.17%-3.29%2,137,30016,514,00047%7.73-0.49%7.940.35%7.87-0.17%8.00-0.44%-0.71%
2020-10-267.848.037.647.70-3.51%-0.84%-4.21%4,076,70031,654,00089%7.77-4.34%7.91-0.16%7.88-1.03%8.04-0.52%-0.81%
2020-10-237.848.347.757.982.44%-1.69%-1.24%6,402,80051,969,000148%8.125.50%7.921.54%7.970.28%8.08-0.10%-0.84%
2020-10-227.777.907.507.790.39%1.25%-3.68%3,417,80026,297,00080%7.69-1.57%7.80-2.02%7.94-1.12%8.09-0.71%-0.91%
2020-10-217.968.107.647.76-2.27%-0.73%-4.74%4,527,60035,394,000105%7.82-0.67%7.96-0.91%8.03-1.11%8.15-0.57%-0.91%
2020-10-207.907.997.717.941.28%0.89%-3.09%4,482,90035,279,000107%7.87-2.85%8.04-1.48%8.12-1.01%8.19-0.60%-0.91%
2020-10-198.078.587.777.84-2.61%-3.22%-4.88%7,798,20063,170,000202%8.10-0.15%8.16-1.12%8.21-0.69%8.24-0.79%-0.86%
2020-10-168.248.308.038.05-2.31%-0.78%-3.11%3,109,30025,225,00090%8.11-2.85%8.25-0.81%8.26-0.28%8.31-0.99%-0.70%
2020-10-158.338.518.228.240.00%-1.33%-1.80%2,965,30024,763,00086%8.350.89%8.320.40%8.290.01%8.39-0.98%-0.62%