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:
*ST中葡( 600084.SH 上证)
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
2019-05-242.162.222.082.200.46%3.00%-7.17%14,385,30030,723,000107%2.14-3.39%2.20-2.78%2.25-3.19%2.37-1.95%-1.47%
2019-05-232.272.282.182.19-4.37%-0.95%-9.39%13,971,70030,894,000106%2.21-3.79%2.26-1.99%2.32-2.69%2.42-1.43%-1.67%
2019-05-222.302.322.272.29-0.87%-0.35%-6.61%7,953,40018,273,00061%2.30-0.78%2.31-2.37%2.38-1.49%2.45-0.65%-1.97%
2019-05-212.282.342.282.310.43%-0.26%-6.40%8,666,70020,068,00059%2.320.26%2.37-2.11%2.42-1.06%2.47-0.16%-2.42%
2019-05-202.412.422.302.30-4.96%-0.43%-6.96%16,674,90038,522,00092%2.31-6.63%2.42-3.05%2.45-2.16%2.47-0.80%-3.11%
2019-05-172.532.542.422.42-3.59%-2.18%-2.89%12,205,70030,199,00077%2.47-1.04%2.49-0.24%2.50-0.44%2.49-0.32%-3.16%
2019-05-162.482.522.472.510.80%0.40%0.40%12,260,60030,657,00082%2.500.00%2.50-0.44%2.51-0.08%2.50-0.20%-3.20%
2019-05-152.502.522.482.490.00%-0.40%-0.60%13,990,10034,977,000101%2.500.32%2.51-0.40%2.510.16%2.51-0.16%-3.17%
2019-05-142.492.522.452.49-1.58%-0.08%-0.76%10,210,40025,449,00081%2.49-1.85%2.52-0.16%2.510.80%2.51-4.93%-3.14%
2019-05-132.512.592.492.53-0.39%-0.35%-4.13%9,778,70024,828,00065%2.540.59%2.520.64%2.490.08%2.64-4.11%-2.69%
2019-05-102.522.562.482.541.60%0.63%-7.70%14,848,90037,481,00083%2.520.48%2.511.25%2.49-0.24%2.75-3.98%-2.31%
2019-05-092.462.542.442.500.81%-0.48%-12.77%14,139,80035,515,00070%2.510.80%2.480.12%2.49-0.16%2.87-4.40%-1.88%
2019-05-082.412.572.372.481.22%-0.48%-17.28%23,479,60058,522,00098%2.491.51%2.47-0.60%2.50-0.48%3.00-5.16%-1.43%
2019-05-072.452.512.452.45-5.04%-0.20%-22.49%41,780,300102,550,000153%2.46-4.85%2.49-7.85%2.51-17.47%3.16-7.08%-0.85%
2019-05-062.582.582.582.58-5.15%0.00%-24.16%3,041,2007,847,00010%2.58-5.15%2.70-3.16%3.04-3.40%3.40-1.28%-0.06%
2019-04-302.722.722.722.72-4.90%0.00%-21.07%4,726,10012,855,00013%2.72-4.90%2.79-11.01%3.15-2.66%3.45-0.75%0.17%
2019-04-292.862.862.862.86-4.98%0.00%-17.63%1,683,3004,815,0004%2.86-4.98%3.13-1.79%3.23-2.09%3.470.12%0.38%
2019-04-263.013.013.013.01-5.05%0.00%-13.21%894,6002,693,0002%3.01-4.54%3.19-1.63%3.30-2.13%3.470.14%0.43%
2019-04-243.153.243.003.170.96%0.54%-8.46%28,600,30090,175,00066%3.15-2.38%3.24-3.19%3.37-2.99%3.46-0.43%0.45%
2019-04-233.303.323.143.14-5.14%-2.79%-9.72%29,597,80095,615,00066%3.23-3.55%3.35-3.68%3.48-1.75%3.48-0.23%0.45%
2019-04-223.453.453.313.31-3.50%-1.16%-5.05%27,759,50092,971,00065%3.35-2.90%3.48-2.39%3.54-0.53%3.490.29%0.30%
2019-04-193.403.543.393.43-3.38%-0.55%-1.32%36,114,200124,544,00086%3.45-4.22%3.56-1.00%3.560.23%3.480.09%-0.08%
2019-04-183.603.673.543.55-3.01%-1.42%2.22%37,670,000135,638,00097%3.60-0.28%3.600.70%3.550.77%3.470.61%-0.36%
2019-04-173.573.753.513.661.67%1.36%6.03%55,227,500199,435,000150%3.610.75%3.571.62%3.521.29%3.450.88%-0.49%
2019-04-163.493.653.453.601.12%0.45%5.20%52,065,600186,614,000154%3.581.47%3.521.62%3.481.43%3.420.97%-0.60%
2019-04-153.403.703.403.563.49%0.79%5.05%61,716,100217,957,000196%3.533.91%3.461.70%3.432.11%3.391.38%-0.71%
2019-04-123.263.543.233.443.30%1.21%2.90%37,610,200127,843,000131%3.400.30%3.400.74%3.360.30%3.340.60%-0.87%
2019-04-113.403.473.313.33-4.03%-1.74%0.21%28,128,50095,328,000102%3.39-0.73%3.381.23%3.350.30%3.320.30%-0.94%
2019-04-103.303.553.223.475.15%1.64%4.74%50,463,700172,277,000181%3.414.12%3.341.37%3.340.72%3.31-0.39%-1.04%
2019-04-093.253.333.203.300.00%0.64%-0.78%21,397,60070,153,00076%3.280.65%3.29-0.45%3.32-0.33%3.33-1.69%-0.99%