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
2021-03-082.612.632.502.52-0.79%0.00%0.00%6,959,30017,951,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2021-03-052.532.562.492.540.40%0.55%4.06%5,077,20012,825,000139%2.530.96%2.501.26%2.471.27%2.440.49%0.44%
2021-03-042.462.572.432.532.85%1.12%4.16%5,533,50013,843,000153%2.502.46%2.471.82%2.441.33%2.430.62%0.48%
2021-03-032.422.472.422.461.23%0.74%1.91%3,390,0008,277,00093%2.441.37%2.420.88%2.410.33%2.410.33%0.55%
2021-03-022.412.432.392.430.83%0.87%1.00%2,243,0005,403,00059%2.410.25%2.400.13%2.400.08%2.410.25%0.54%
2021-03-012.402.422.392.410.00%0.29%0.42%2,242,8005,389,00058%2.400.54%2.40-0.17%2.40-0.29%2.400.42%0.53%
2021-02-262.392.412.372.410.42%0.84%0.84%2,806,7006,708,00068%2.39-0.42%2.40-0.13%2.41-0.41%2.390.38%0.53%
2021-02-252.402.422.392.40-0.83%0.00%0.80%2,463,6005,912,00059%2.40-0.58%2.40-0.41%2.420.08%2.380.38%0.51%
2021-02-242.392.442.392.420.41%0.25%2.02%2,721,8006,570,00064%2.410.58%2.41-0.29%2.420.37%2.370.25%0.49%
2021-02-232.422.422.382.41-0.82%0.42%1.86%4,084,1009,800,00096%2.40-0.91%2.420.00%2.410.33%2.370.42%0.48%
2021-02-222.492.492.352.43-1.62%0.33%3.14%6,994,10016,940,000171%2.42-0.74%2.420.79%2.401.05%2.360.86%0.45%
2021-02-192.392.482.392.472.49%1.23%5.74%4,577,40011,167,000124%2.441.58%2.401.31%2.371.24%2.340.86%0.37%
2021-02-182.372.442.372.410.84%0.33%4.06%5,010,90012,038,000135%2.401.61%2.371.41%2.351.03%2.321.36%0.30%
2021-02-102.342.412.332.392.58%1.10%4.60%4,739,70011,207,000114%2.361.68%2.341.13%2.320.65%2.290.22%0.16%
2021-02-092.322.342.312.330.00%0.22%2.19%2,758,8006,415,00066%2.330.26%2.310.39%2.310.30%2.280.13%0.21%
2021-02-082.302.342.302.330.87%0.47%2.33%4,818,30011,174,000108%2.321.18%2.300.44%2.300.53%2.280.40%0.21%
2021-02-052.292.312.272.310.00%0.79%1.85%3,624,0008,306,00079%2.29-0.04%2.290.04%2.290.26%2.270.18%0.15%
2021-02-042.302.342.262.310.00%0.74%2.03%3,917,3008,981,00084%2.29-0.17%2.290.44%2.281.15%2.260.22%0.12%
2021-02-032.292.312.282.310.43%0.57%2.26%2,306,0005,297,00049%2.300.44%2.280.40%2.26-0.35%2.260.18%0.04%
2021-02-022.282.312.252.300.88%0.57%2.00%3,211,8007,346,00064%2.290.88%2.271.29%2.260.04%2.260.09%-0.09%
2021-02-012.262.292.252.280.44%0.57%1.20%3,577,3008,110,00069%2.270.00%2.24-0.62%2.260.18%2.250.04%-0.17%
2021-01-292.242.302.242.271.34%0.13%0.80%4,397,1009,969,00084%2.271.93%2.26-0.04%2.260.18%2.250.18%-0.20%
2021-01-282.212.252.212.24-3.86%0.72%-0.36%9,521,50021,178,000188%2.22-4.26%2.26-0.75%2.25-0.40%2.25-0.04%-0.23%
2021-01-272.282.362.282.331.75%0.30%3.60%4,271,3009,924,000100%2.322.29%2.281.02%2.260.76%2.250.72%-0.24%
2021-01-262.252.302.232.290.88%0.84%2.55%5,385,50012,229,000114%2.271.20%2.250.49%2.250.09%2.230.09%-0.36%
2021-01-252.272.272.212.270.00%1.16%1.75%5,616,90012,604,000120%2.24-0.05%2.240.18%2.240.00%2.23-0.13%-0.39%
2021-01-222.242.282.222.270.89%1.11%1.61%4,822,90010,829,000104%2.250.40%2.24-0.27%2.240.18%2.23-0.13%-0.39%
2021-01-212.212.272.202.250.90%0.63%0.58%4,124,3009,220,00088%2.240.09%2.24-0.09%2.240.36%2.24-0.58%-0.38%
2021-01-202.252.272.212.23-1.33%-0.18%-0.89%5,617,60012,548,000110%2.23-1.37%2.250.05%2.230.63%2.25-1.10%-0.51%
2021-01-192.222.302.222.260.00%-0.22%-0.66%4,505,50010,204,00082%2.270.94%2.251.35%2.220.14%2.28-0.79%-0.45%