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
2020-02-278.018.077.907.95-1.24%-0.48%0.20%7,009,00055,991,00099%7.99-0.08%8.040.44%7.990.09%7.930.27%0.34%
2020-02-267.958.097.868.050.25%0.70%1.73%8,353,40066,775,000124%7.99-1.28%8.010.21%7.990.24%7.910.27%0.22%
2020-02-258.088.297.908.030.50%-0.84%1.75%14,980,900121,316,000242%8.102.74%7.991.09%7.971.04%7.890.84%0.13%
2020-02-247.898.017.827.991.14%1.37%2.10%9,443,70074,433,000181%7.88-0.32%7.910.00%7.880.28%7.830.31%-0.01%
2020-02-217.977.987.887.90-1.00%-0.09%1.26%6,474,00051,192,000139%7.91-0.40%7.910.37%7.860.47%7.800.46%-0.09%
2020-02-207.908.007.857.980.76%0.52%2.76%6,708,20053,255,000147%7.940.88%7.880.86%7.830.79%7.770.64%-0.23%
2020-02-197.837.937.777.921.02%0.64%2.63%6,396,00050,338,000142%7.870.90%7.810.97%7.760.51%7.720.56%-0.42%
2020-02-187.827.857.747.840.77%0.51%2.16%4,814,40037,552,000107%7.800.92%7.740.68%7.730.07%7.670.45%-0.64%
2020-02-177.627.797.627.782.10%0.66%1.83%4,185,80032,354,00093%7.731.38%7.68-0.08%7.720.14%7.640.55%-0.88%
2020-02-147.627.687.597.62-0.13%-0.05%0.29%2,621,10019,984,00051%7.62-0.64%7.69-0.63%7.710.14%7.60-0.98%-1.21%
2020-02-137.757.787.597.63-1.80%-0.56%-0.56%3,823,60029,338,00071%7.67-0.94%7.74-0.03%7.700.33%7.67-0.94%-1.16%
2020-02-127.797.837.697.77-0.13%0.31%0.31%4,031,30031,226,00073%7.75-0.60%7.740.62%7.670.49%7.75-0.62%-1.09%
2020-02-117.747.887.707.780.65%-0.17%-0.18%3,985,60031,060,00072%7.791.49%7.690.88%7.640.67%7.79-0.49%-1.06%
2020-02-107.637.757.587.730.65%0.66%-1.30%3,943,70030,284,00072%7.680.62%7.630.44%7.590.66%7.83-0.55%-1.01%
2020-02-077.617.747.537.680.92%0.63%-2.48%5,975,20045,603,000111%7.630.66%7.590.61%7.54-1.57%7.88-0.97%-0.94%
2020-02-067.587.697.497.610.40%0.37%-4.30%5,938,50045,023,000115%7.580.26%7.550.72%7.66-1.88%7.95-1.21%-0.84%
2020-02-057.527.717.447.581.20%0.24%-5.83%6,103,00046,150,000123%7.561.04%7.49-2.78%7.80-1.69%8.05-1.69%-0.70%
2020-02-047.407.597.387.490.81%0.08%-8.51%4,831,00036,153,00097%7.480.44%7.71-3.09%7.94-1.77%8.19-1.91%-0.49%
2020-02-037.437.567.437.43-9.94%-0.28%-10.98%9,337,80069,574,000176%7.45-10.37%7.95-5.30%8.08-4.18%8.35-2.76%-0.26%
2020-01-238.528.598.108.25-3.17%-0.76%-3.88%5,686,90047,276,000125%8.31-1.85%8.40-0.77%8.43-0.80%8.58-0.48%0.06%
2020-01-228.338.668.288.521.67%0.59%-1.21%5,049,70042,773,000119%8.470.52%8.46-0.26%8.50-0.50%8.62-0.21%0.13%
2020-01-218.538.548.368.38-1.87%-0.55%-3.03%3,840,80032,362,00088%8.43-0.82%8.48-0.78%8.54-0.94%8.64-0.31%0.18%
2020-01-208.568.568.458.54-0.47%0.52%-1.49%2,907,80024,705,00059%8.50-0.88%8.55-0.65%8.62-0.86%8.670.01%0.30%
2020-01-178.578.668.528.580.12%0.11%-1.02%2,197,90018,839,00044%8.57-0.16%8.61-0.67%8.70-0.09%8.670.09%0.31%
2020-01-168.648.668.548.57-0.81%-0.17%-1.04%3,275,70028,123,00063%8.59-0.77%8.67-0.88%8.71-0.07%8.660.08%0.30%
2020-01-158.708.778.588.64-0.35%-0.14%-0.15%3,328,70028,801,00063%8.65-0.87%8.740.03%8.710.14%8.650.17%0.27%
2020-01-148.838.868.658.67-1.59%-0.66%0.37%4,846,50042,302,00091%8.73-0.78%8.740.23%8.700.07%8.640.37%0.23%
2020-01-138.728.898.678.810.80%0.15%2.37%6,663,20058,617,000129%8.801.31%8.720.81%8.690.56%8.610.47%0.18%
2020-01-108.638.758.568.741.39%0.66%2.03%6,062,20052,640,000124%8.680.59%8.65-0.13%8.650.33%8.570.35%0.12%
2020-01-098.588.688.568.620.00%-0.14%0.98%3,466,20029,919,00076%8.630.12%8.660.27%8.620.19%8.540.25%0.06%