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
2019-08-207.277.357.237.351.24%0.89%3.78%2,253,70016,419,000149%7.291.35%7.191.22%7.140.89%7.080.68%-0.47%
2019-08-197.127.287.087.262.25%1.00%3.21%2,278,40016,376,000154%7.191.13%7.110.79%7.070.58%7.030.11%-0.64%
2019-08-167.007.186.957.101.43%-0.11%1.05%2,309,40016,415,000170%7.112.47%7.050.80%7.030.47%7.03-0.30%-0.66%
2019-08-156.897.076.867.00-0.85%0.91%-0.67%1,111,6007,711,00084%6.94-1.53%6.99-0.31%7.00-0.14%7.05-0.79%-0.69%
2019-08-147.027.117.007.061.73%0.21%-0.61%1,882,20013,260,000141%7.051.12%7.020.32%7.010.30%7.10-0.77%-0.64%
2019-08-136.997.046.906.94-1.56%-0.39%-3.05%1,271,8008,861,00098%6.97-0.80%6.99-0.14%6.990.14%7.16-0.90%-0.60%
2019-08-126.917.076.917.052.17%0.38%-2.40%1,275,4008,957,00098%7.020.44%7.000.30%6.98-0.57%7.22-0.66%-0.53%
2019-08-097.057.096.876.90-1.43%-1.32%-5.10%1,138,1007,958,00089%6.99-0.03%6.980.35%7.02-1.13%7.27-0.75%-0.50%
2019-08-086.927.046.927.000.72%0.09%-4.45%1,069,0007,477,00083%6.990.55%6.96-1.05%7.10-1.40%7.33-0.68%-0.44%
2019-08-076.957.056.906.950.29%-0.09%-5.78%903,8006,287,00069%6.960.25%7.03-1.69%7.20-1.34%7.38-0.69%-0.38%
2019-08-067.197.196.776.93-4.68%-0.13%-6.69%1,806,40012,534,000133%6.94-4.75%7.15-3.01%7.30-2.20%7.43-0.96%-0.34%
2019-08-057.337.357.217.27-0.27%-0.21%-3.05%955,4006,960,00076%7.29-0.51%7.38-1.06%7.46-0.60%7.50-0.15%-0.29%
2019-08-027.417.427.207.29-2.80%-0.44%-2.93%1,564,80011,457,000117%7.32-2.41%7.46-1.43%7.51-0.82%7.51-0.60%-0.38%
2019-08-017.537.567.427.50-0.40%-0.04%-0.73%1,361,40010,215,000103%7.50-0.87%7.56-0.40%7.57-0.22%7.56-0.21%-0.48%
2019-07-317.587.637.537.53-1.44%-0.52%-0.54%1,251,1009,469,00089%7.57-0.71%7.59-0.03%7.590.00%7.57-0.41%-0.76%
2019-07-307.597.667.567.640.53%0.22%0.50%1,210,5009,228,00079%7.620.50%7.600.24%7.590.61%7.60-0.24%-0.93%
2019-07-297.587.627.557.600.00%0.20%-0.26%919,7006,976,00058%7.590.15%7.580.07%7.540.35%7.62-0.31%-0.91%
2019-07-267.597.617.547.600.00%0.34%-0.58%1,156,2008,757,00067%7.570.00%7.570.73%7.51-0.41%7.64-0.12%-0.88%
2019-07-257.607.607.537.600.26%0.34%-0.69%1,069,9008,103,00059%7.570.07%7.520.45%7.54-0.24%7.65-0.14%-0.87%
2019-07-247.477.637.477.581.74%0.15%-1.10%1,328,00010,052,00068%7.572.06%7.48-0.62%7.56-0.66%7.66-0.23%-0.88%
2019-07-237.357.487.347.450.95%0.46%-3.02%1,279,4009,488,00057%7.42-0.67%7.53-0.82%7.61-0.70%7.68-0.44%-0.89%
2019-07-227.627.657.377.38-3.15%-1.15%-4.35%1,840,00013,738,00073%7.47-2.89%7.59-1.30%7.67-0.80%7.72-1.13%-0.86%
2019-07-197.717.787.607.620.66%-0.88%-2.36%1,649,10012,679,00053%7.690.84%7.69-0.34%7.730.01%7.80-1.58%-0.80%
2019-07-187.707.707.577.57-2.32%-0.71%-4.53%2,295,70017,503,00057%7.62-1.72%7.72-0.75%7.73-0.21%7.93-3.03%-0.66%
2019-07-177.787.847.707.75-0.51%-0.09%-5.22%2,479,10019,231,00043%7.76-0.44%7.780.26%7.740.05%8.18-2.03%-0.25%
2019-07-167.817.867.767.79-0.26%-0.01%-6.66%1,620,00012,622,00022%7.790.06%7.760.39%7.74-0.16%8.35-0.07%0.29%
2019-07-157.687.877.687.810.90%0.31%-6.49%2,286,10017,800,00031%7.791.30%7.730.13%7.75-1.17%8.35-0.07%0.31%
2019-07-127.657.747.617.741.18%0.70%-7.39%1,819,20013,983,00024%7.69-0.18%7.72-0.50%7.84-2.01%8.360.00%0.33%
2019-07-117.717.767.627.65-0.52%-0.65%-8.47%2,535,90019,526,00033%7.70-0.53%7.76-1.62%8.00-3.37%8.36-0.19%0.31%
2019-07-107.737.837.657.690.00%-0.66%-8.17%3,607,80027,929,00048%7.74-0.80%7.88-2.46%8.28-2.30%8.37-0.31%0.33%