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
2020-11-232.252.332.252.300.88%0.31%2.09%8,038,20018,429,000121%2.290.66%2.270.84%2.260.53%2.250.27%-0.08%
2020-11-202.222.332.212.282.70%0.09%1.47%10,691,00024,357,000167%2.282.61%2.251.17%2.250.54%2.250.31%-0.15%
2020-11-192.222.242.202.220.00%0.00%-0.89%5,015,10011,136,00085%2.22-0.09%2.23-0.40%2.24-0.58%2.24-0.13%-0.23%
2020-11-182.232.242.202.22-0.89%-0.09%-1.03%4,239,1009,420,00074%2.22-0.67%2.24-0.40%2.250.09%2.24-0.13%-0.24%
2020-11-172.262.262.222.24-0.88%0.13%-0.27%3,894,1008,710,00072%2.24-0.18%2.24-0.44%2.250.05%2.25-0.05%-0.25%
2020-11-162.222.272.212.261.35%0.85%0.58%6,296,70014,114,000121%2.24-0.40%2.250.22%2.250.00%2.25-0.09%-0.27%
2020-11-132.292.312.222.23-3.46%-0.89%-0.84%7,507,80016,894,000154%2.25-0.57%2.250.13%2.250.13%2.25-0.09%-0.30%
2020-11-122.192.312.182.315.00%2.08%2.62%13,266,40030,019,000308%2.262.21%2.250.85%2.240.36%2.250.04%-0.30%
2020-11-112.212.242.192.20-0.90%-0.63%-2.22%5,280,40011,690,000163%2.21-0.76%2.23-0.36%2.24-0.40%2.25-0.49%-0.31%
2020-11-102.252.262.212.22-1.33%-0.49%-1.81%2,848,5006,355,00099%2.23-0.31%2.24-0.40%2.24-0.18%2.26-0.40%-0.28%
2020-11-092.232.262.212.250.90%0.54%-0.88%5,532,80012,381,000198%2.240.18%2.24-0.31%2.25-0.36%2.27-0.53%-0.23%
2020-11-062.262.272.212.23-1.76%-0.18%-2.28%3,946,9008,817,000159%2.23-1.28%2.25-0.62%2.26-0.66%2.28-0.44%-0.16%
2020-11-052.282.282.252.270.00%0.31%-0.96%3,884,3008,790,000176%2.26-0.22%2.27-0.04%2.27-0.40%2.29-0.26%-0.10%
2020-11-042.282.292.252.27-0.87%0.09%-1.22%1,285,2002,915,00064%2.270.00%2.27-0.44%2.28-0.35%2.30-0.22%-0.03%
2020-11-032.272.292.252.291.33%0.97%-0.56%1,775,3004,027,00086%2.270.18%2.28-0.39%2.29-0.57%2.30-0.22%0.06%
2020-11-022.292.292.252.26-2.16%-0.18%-2.08%3,385,1007,665,000169%2.26-1.74%2.29-1.04%2.30-0.73%2.31-0.43%0.08%
2020-10-302.312.322.282.31-0.43%0.26%-0.35%1,981,2004,565,000112%2.300.04%2.31-0.56%2.32-0.04%2.32-0.09%0.12%
2020-10-292.302.342.272.32-0.43%0.74%0.00%1,951,2004,494,000113%2.30-0.73%2.32-0.22%2.320.04%2.32-0.09%0.10%
2020-10-282.352.362.302.33-0.43%0.43%0.34%1,674,3003,885,00099%2.32-0.86%2.330.13%2.32-0.13%2.32-0.13%0.08%
2020-10-272.302.372.302.340.86%0.00%0.65%2,055,8004,811,000122%2.340.82%2.320.65%2.320.13%2.330.13%0.08%
2020-10-262.302.362.272.320.43%-0.04%-0.09%2,279,1005,290,000135%2.320.65%2.31-0.17%2.320.00%2.320.13%0.02%
2020-10-232.302.332.282.310.00%0.17%-0.39%1,459,8003,366,00088%2.310.44%2.31-0.30%2.32-0.13%2.320.22%-0.09%
2020-10-222.332.332.262.31-0.86%0.61%-0.17%1,895,5004,352,000113%2.30-1.75%2.32-0.56%2.32-0.30%2.310.39%-0.15%
2020-10-212.332.372.322.33-0.43%-0.30%1.08%1,735,0004,054,000102%2.340.17%2.330.30%2.33-0.04%2.310.66%-0.26%
2020-10-202.322.352.312.340.00%0.30%2.18%1,170,4002,730,00057%2.330.26%2.330.13%2.330.13%2.290.04%-0.46%
2020-10-192.332.342.322.340.43%0.56%2.23%1,255,6002,922,00060%2.330.26%2.32-0.26%2.330.26%2.29-0.09%-0.51%
2020-10-162.342.352.312.33-0.43%0.39%1.70%1,588,7003,688,00073%2.320.00%2.330.09%2.320.52%2.29-0.31%-0.54%
2020-10-152.322.342.302.340.43%0.82%1.83%1,782,7004,138,00078%2.32-1.02%2.330.35%2.310.87%2.30-0.22%-0.60%
2020-10-142.322.372.322.330.00%-0.64%1.17%1,699,9003,986,00075%2.351.21%2.321.13%2.290.93%2.30-0.13%-0.65%
2020-10-132.302.342.292.330.00%0.56%1.04%2,001,1004,636,00088%2.320.87%2.291.37%2.270.04%2.31-0.52%-0.69%