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:
古越龙山( 600059.SH 上证)
板块 :酒类_h   
所属成分指数: 中证500
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
2021-03-0811.6011.7011.2711.28-3.26%-1.69%-3.75%23,032,000264,275,00084%11.47-1.59%11.54-0.27%11.63-0.32%11.72-0.71%-0.09%
2021-03-0511.1212.0311.0811.663.37%0.01%-1.21%32,197,700375,378,000108%11.662.10%11.57-0.90%11.67-0.26%11.80-0.35%-0.03%
2021-03-0411.6811.7011.2511.28-4.65%-1.22%-4.76%22,182,600253,302,00069%11.42-1.38%11.67-0.72%11.70-0.10%11.84-0.07%-0.04%
2021-03-0311.6111.8811.3711.830.17%2.17%-0.19%24,625,000285,132,00076%11.58-3.28%11.76-0.60%11.71-0.03%11.85-0.03%-0.12%
2021-03-0211.7512.3011.6511.810.85%-1.34%-0.38%26,272,200314,508,00083%11.972.46%11.831.42%11.72-0.71%11.860.45%-0.22%
2021-03-0111.7211.8711.5011.71-0.51%0.22%-0.78%18,801,900219,687,00058%11.68-0.86%11.660.17%11.80-0.86%11.800.37%-0.45%
2021-02-2611.5412.1011.3311.770.94%-0.13%0.10%27,514,600324,249,00085%11.792.59%11.64-1.56%11.90-0.29%11.760.20%-0.74%
2021-02-2511.5911.6711.2911.661.13%1.51%-0.64%22,128,300254,180,00065%11.49-1.18%11.83-1.49%11.94-0.03%11.74-0.42%-0.95%
2021-02-2411.9811.9911.4011.53-5.10%-0.81%-2.16%33,397,500388,229,00096%11.62-4.79%12.01-0.68%11.94-0.09%11.78-0.35%-1.14%
2021-02-2311.9012.4711.8312.150.66%-0.48%2.75%37,196,400454,138,000114%12.210.79%12.091.22%11.951.23%11.83-0.03%-1.22%
2021-02-2212.5012.5011.9212.07-4.28%-0.35%2.05%47,495,000575,321,000144%12.111.20%11.941.34%11.801.72%11.83-0.04%-1.40%
2021-02-1911.4512.6111.2512.6110.03%5.36%6.57%49,399,400591,269,000157%11.973.40%11.782.27%11.611.26%11.83-0.50%-1.53%
2021-02-1811.7011.8311.3411.46-1.04%-0.99%-3.63%26,153,500302,732,00084%11.58-0.70%11.521.18%11.46-1.04%11.89-0.82%-1.59%
2021-02-1011.4412.0011.4411.581.67%-0.65%-3.42%29,492,100343,771,00093%11.663.08%11.390.28%11.58-0.70%11.99-1.06%-1.64%
2021-02-0911.2311.5811.0011.392.89%0.73%-6.02%25,089,600283,705,00073%11.311.39%11.36-2.37%11.66-1.61%12.12-1.85%-1.79%
2021-02-0811.3311.5010.9611.07-2.12%-0.74%-10.34%25,071,900279,625,00068%11.15-3.42%11.63-2.19%11.85-1.64%12.35-2.52%-1.82%
2021-02-0511.8611.8611.3111.31-5.20%-2.06%-10.71%32,837,700379,216,00085%11.55-4.24%11.89-1.96%12.05-1.67%12.67-1.95%-1.79%
2021-02-0411.9612.4311.7111.93-0.58%-1.07%-7.65%34,484,600415,859,00090%12.06-0.29%12.13-0.75%12.26-0.88%12.92-2.33%-1.93%
2021-02-0312.3512.4811.9012.00-3.23%-0.78%-9.27%27,331,600330,555,00064%12.09-1.03%12.22-1.14%12.36-1.09%13.23-1.06%-1.83%
2021-02-0212.2012.5211.7612.402.65%1.47%-7.24%38,262,400467,569,00085%12.22-0.99%12.36-1.10%12.50-2.35%13.37-1.83%-1.91%
2021-02-0112.2812.6912.0812.08-2.50%-2.12%-11.29%29,354,700362,300,00062%12.34-1.56%12.50-1.15%12.80-3.02%13.62-1.36%-2.04%
2021-01-2912.6012.9812.1112.390.49%-1.18%-10.25%34,837,700436,802,00071%12.54-0.58%12.65-2.81%13.20-2.10%13.81-1.12%-2.04%
2021-01-2812.7913.1112.3012.33-4.12%-2.23%-11.68%30,395,900383,312,00061%12.61-1.22%13.01-3.86%13.48-2.53%13.96-1.36%-2.05%
2021-01-2713.0013.0912.3012.86-3.89%0.73%-9.14%40,055,200511,402,00077%12.77-6.14%13.53-2.86%13.83-1.19%14.15-2.51%-1.96%
2021-01-2614.1514.2513.2113.38-4.84%-1.63%-7.84%37,071,700504,233,00070%13.60-3.94%13.93-1.70%14.00-1.16%14.52-2.16%-1.61%
2021-01-2513.7314.5013.5314.062.33%-0.71%-5.24%44,940,500636,357,00081%14.161.30%14.170.88%14.16-0.63%14.84-2.23%-1.26%
2021-01-2214.3514.4413.7213.74-5.11%-1.70%-9.47%40,710,900569,055,00064%13.98-2.27%14.05-1.12%14.25-0.48%15.18-3.33%-0.86%
2021-01-2114.1015.0713.7314.482.33%1.24%-7.76%65,131,200931,501,00090%14.303.83%14.21-0.70%14.32-0.95%15.70-1.39%-0.41%
2021-01-2013.8014.3213.2314.150.14%2.73%-11.12%49,979,200688,398,00066%13.77-4.90%14.31-1.51%14.46-3.64%15.92-1.84%-0.38%
2021-01-1914.6915.2713.8814.130.00%-2.44%-12.87%56,171,100813,526,00072%14.48-1.54%14.53-1.20%15.01-3.12%16.22-3.15%-0.18%