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
2020-11-2511.6511.9011.1811.20-6.59%-2.18%-2.46%55,112,500631,045,00093%11.45-3.77%12.26-0.15%11.940.44%11.480.50%1.55%
2020-11-2412.5712.6011.5711.99-6.69%0.77%4.95%88,584,4001,054,014,000163%11.90-8.02%12.271.84%11.881.30%11.431.29%1.64%
2020-11-2312.6513.3712.4212.855.59%-0.66%13.93%112,133,2001,450,461,000258%12.949.92%12.057.65%11.736.74%11.284.90%1.57%
2020-11-2011.0012.1710.9012.1710.04%3.42%13.19%80,914,800952,199,000218%11.777.82%11.205.09%10.994.41%10.752.79%1.14%
2020-11-199.9511.069.9111.0610.05%1.33%5.74%66,837,500729,524,000201%10.927.96%10.653.00%10.530.39%10.461.43%0.93%
2020-11-1810.3010.409.9110.05-2.62%-0.59%-2.55%25,359,300256,370,00077%10.11-4.18%10.34-0.35%10.49-0.36%10.310.29%0.98%
2020-11-1710.4010.9010.1810.32-1.15%-2.19%0.36%35,962,700379,455,000115%10.552.52%10.38-1.55%10.520.66%10.280.75%1.08%
2020-11-1610.0010.469.9610.444.30%1.44%2.29%28,304,600291,305,00094%10.290.01%10.54-0.22%10.450.38%10.210.41%1.07%
2020-11-1310.8410.8510.0110.01-9.98%-2.73%-1.52%41,511,100427,190,000150%10.29-5.40%10.570.05%10.410.41%10.160.61%1.01%
2020-11-1210.1311.2810.0811.128.38%2.22%10.08%52,488,500570,975,000228%10.884.48%10.564.03%10.372.91%10.102.48%0.94%
2020-11-1110.0710.8010.0310.261.08%-1.46%4.08%31,916,800332,302,000163%10.413.95%10.152.13%10.081.49%9.861.43%0.71%
2020-11-109.8110.289.7010.152.63%1.34%4.43%21,728,400217,629,000121%10.021.37%9.94-0.25%9.930.77%9.720.59%0.54%
2020-11-099.9110.059.779.89-0.50%0.09%2.36%19,665,000194,309,000120%9.88-0.39%9.970.44%9.860.64%9.660.57%0.48%
2020-11-0610.1010.109.779.94-1.78%0.20%3.47%22,954,800227,712,000152%9.92-1.14%9.920.93%9.791.01%9.610.69%0.42%
2020-11-059.8010.439.6110.124.65%0.86%6.07%39,082,900392,176,000276%10.032.85%9.833.01%9.692.77%9.541.97%0.47%
2020-11-049.939.999.609.67-0.92%-0.88%3.35%26,418,400257,725,000236%9.763.05%9.543.26%9.432.46%9.361.30%0.30%
2020-11-038.889.768.859.7610.03%3.09%5.66%16,561,000156,791,000174%9.476.09%9.241.56%9.211.28%9.240.61%0.23%
2020-11-028.839.078.808.87-0.34%-0.61%-3.39%7,050,30062,915,00080%8.92-1.77%9.10-0.32%9.09-0.47%9.18-0.16%0.19%
2020-10-309.319.348.888.90-4.09%-2.04%-3.22%9,479,20086,117,000114%9.09-1.57%9.13-0.11%9.13-1.17%9.20-0.09%0.23%
2020-10-298.949.388.909.282.54%0.54%0.83%10,736,10099,095,000143%9.231.85%9.140.31%9.240.01%9.200.15%0.25%
2020-10-289.009.208.909.050.22%-0.13%-1.52%9,871,10089,453,000141%9.06-0.39%9.11-2.11%9.24-0.37%9.19-0.21%0.23%
2020-10-279.069.229.019.03-1.63%-0.74%-1.94%5,014,50045,617,00078%9.10-0.84%9.31-0.15%9.280.08%9.21-0.03%0.27%
2020-10-269.309.309.099.18-2.03%0.07%-0.35%8,721,70080,012,000140%9.17-2.88%9.32-0.15%9.270.02%9.210.01%0.26%
2020-10-239.269.709.159.371.41%-0.80%1.73%15,858,900149,803,000280%9.452.50%9.341.88%9.271.53%9.211.13%0.27%
2020-10-229.299.329.109.240.11%0.26%1.45%6,586,00060,697,000142%9.220.14%9.160.62%9.130.44%9.110.31%0.16%
2020-10-219.139.299.079.231.54%0.29%1.65%7,392,00068,029,000177%9.201.87%9.111.00%9.090.31%9.080.55%0.08%
2020-10-208.919.128.879.091.91%0.62%0.66%4,940,70044,632,000128%9.030.31%9.02-0.11%9.06-0.22%9.030.27%0.00%
2020-10-199.069.118.928.92-1.11%-0.95%-0.95%3,479,50031,336,00095%9.010.08%9.03-0.64%9.08-0.28%9.010.19%-0.05%
2020-10-169.039.078.909.020.22%0.23%0.34%2,186,90019,679,00058%9.00-0.63%9.09-0.30%9.100.18%8.990.10%-0.07%
2020-10-159.149.218.999.000.00%-0.62%0.22%4,658,80042,189,000117%9.06-1.20%9.11-0.29%9.090.17%8.980.01%-0.07%