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
2019-08-202.182.212.172.190.00%-0.09%1.77%3,909,7008,570,000129%2.190.74%2.180.83%2.170.42%2.150.89%-0.16%
2019-08-192.162.202.152.191.39%0.64%2.67%3,693,3008,036,000105%2.180.69%2.160.14%2.160.37%2.13-0.28%-0.35%
2019-08-162.142.182.132.160.93%-0.05%0.98%4,269,9009,229,000118%2.161.27%2.160.33%2.150.28%2.14-0.60%-0.29%
2019-08-152.132.162.122.14-0.93%0.28%-0.56%3,264,2006,967,00083%2.13-1.61%2.15-0.09%2.140.05%2.15-0.51%-0.23%
2019-08-142.162.182.152.160.47%-0.41%-0.14%2,699,9005,857,00066%2.171.31%2.150.56%2.140.52%2.16-0.05%-0.19%
2019-08-132.122.162.122.150.47%0.42%-0.65%2,386,9005,110,00058%2.140.19%2.140.14%2.130.90%2.16-0.19%-0.22%
2019-08-122.132.152.122.140.47%0.14%-1.29%2,074,4004,432,00048%2.140.00%2.140.33%2.11-0.85%2.17-0.18%-0.23%
2019-08-092.132.162.112.130.47%-0.33%-1.93%2,982,6006,375,00069%2.140.38%2.131.09%2.13-1.21%2.17-0.18%-0.25%
2019-08-082.102.152.102.120.47%-0.42%-2.57%2,267,7004,828,00052%2.130.52%2.11-1.17%2.16-0.65%2.18-0.23%-0.25%
2019-08-072.102.132.102.110.96%-0.38%-3.26%3,234,5006,850,00073%2.121.15%2.13-1.66%2.17-0.37%2.18-0.27%-0.26%
2019-08-062.132.132.082.09-4.57%-0.19%-4.44%8,979,70018,801,000202%2.09-5.63%2.17-2.65%2.18-1.71%2.19-0.95%-0.26%
2019-08-052.242.252.182.19-2.67%-1.31%-0.82%4,139,4009,184,000113%2.22-0.63%2.230.23%2.220.09%2.210.23%-0.19%
2019-08-022.222.282.192.250.90%0.76%2.13%6,562,20014,651,000178%2.230.59%2.220.54%2.220.45%2.200.00%-0.29%
2019-08-012.182.292.172.231.83%0.45%1.23%5,498,00012,208,000161%2.221.42%2.210.50%2.210.23%2.20-0.05%-0.35%
2019-07-312.202.212.172.19-0.45%0.05%-0.64%2,568,4005,621,00081%2.19-0.64%2.20-0.18%2.20-0.14%2.20-0.41%-0.41%
2019-07-302.202.222.182.200.00%-0.14%-0.59%3,410,9007,513,000104%2.200.18%2.20-0.05%2.200.36%2.21-0.23%-0.48%
2019-07-292.222.222.182.20-0.45%0.05%-0.81%2,826,1006,215,00086%2.20-0.09%2.20-0.09%2.200.27%2.22-0.36%-0.61%
2019-07-262.202.212.192.210.91%0.41%-0.72%2,846,8006,266,00082%2.20-0.23%2.200.59%2.19-0.55%2.23-0.22%-0.62%
2019-07-252.212.222.192.19-0.45%-0.73%-1.84%2,870,9006,333,00081%2.210.00%2.190.46%2.20-0.32%2.23-0.31%-0.62%
2019-07-242.192.232.182.200.46%-0.27%-1.70%2,801,7006,181,00077%2.211.99%2.18-0.77%2.21-0.59%2.24-0.27%-0.61%
2019-07-232.142.202.132.192.34%1.25%-2.41%3,010,3006,512,00081%2.16-0.64%2.20-1.04%2.22-0.72%2.24-0.31%-0.59%
2019-07-222.232.242.132.14-4.46%-1.70%-4.93%4,755,90010,354,000123%2.18-3.37%2.22-1.68%2.24-0.97%2.25-0.79%-0.58%
2019-07-192.262.272.232.24-0.44%-0.58%-1.28%3,737,8008,421,00091%2.25-0.22%2.26-0.09%2.26-0.09%2.27-0.53%-0.52%
2019-07-182.252.272.252.25-0.88%-0.35%-1.36%2,293,6005,179,00056%2.26-0.27%2.26-0.04%2.26-0.18%2.28-0.65%-0.44%
2019-07-172.262.282.252.270.44%0.27%-1.13%3,987,4009,028,00092%2.260.18%2.260.09%2.27-0.04%2.30-1.12%-0.34%
2019-07-162.262.272.252.260.00%0.00%-2.67%3,269,3007,388,00067%2.260.00%2.26-0.31%2.270.04%2.32-1.49%-0.17%
2019-07-152.252.282.222.26-0.44%0.00%-4.12%4,517,70010,212,00076%2.260.04%2.27-0.18%2.27-0.48%2.36-0.47%0.10%
2019-07-122.282.282.242.270.44%0.49%-4.14%3,434,5007,760,00055%2.26-1.01%2.270.13%2.28-0.87%2.37-0.25%0.20%
2019-07-112.272.312.252.26-0.88%-0.96%-4.80%3,664,5008,364,00057%2.280.48%2.27-0.48%2.30-1.03%2.37-0.25%0.24%
2019-07-102.262.292.262.280.00%0.40%-4.20%3,081,1006,998,00044%2.270.75%2.28-1.09%2.32-1.57%2.38-0.08%0.30%