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济堂( 600090.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
2021-03-081.701.721.671.680.00%-0.88%0.00%17,329,30029,366,00068%1.700.24%1.681.02%1.660.54%1.680.66%1.41%
2021-03-051.671.741.661.680.60%-0.65%0.66%18,748,70031,711,00068%1.691.75%1.671.28%1.650.43%1.670.60%1.58%
2021-03-041.641.691.631.670.60%0.48%0.66%20,151,20033,501,00069%1.660.97%1.640.31%1.65-0.90%1.661.04%1.74%
2021-03-031.591.691.581.663.11%0.85%1.10%23,897,00039,344,00077%1.651.67%1.64-0.06%1.66-1.54%1.640.61%1.92%
2021-03-021.631.651.601.61-1.83%-0.56%-1.35%17,530,30028,390,00056%1.62-1.64%1.64-2.03%1.69-0.18%1.631.18%2.04%
2021-03-011.671.691.621.64-1.80%-0.36%1.67%23,627,70038,892,00075%1.65-0.12%1.67-1.99%1.690.66%1.611.51%2.04%
2021-02-261.641.731.591.670.00%1.33%5.10%27,976,90046,117,00087%1.65-4.24%1.71-0.18%1.680.66%1.590.95%2.08%
2021-02-251.731.781.671.67-3.47%-2.96%6.10%28,910,30049,744,00097%1.72-0.75%1.712.09%1.672.33%1.572.41%2.13%
2021-02-241.701.771.681.732.37%-0.23%12.56%47,808,00082,915,000161%1.734.08%1.683.46%1.633.03%1.543.15%2.03%
2021-02-231.591.691.591.694.97%1.44%13.42%30,464,00050,759,000110%1.673.35%1.622.99%1.583.06%1.491.99%1.77%
2021-02-221.611.661.561.610.63%-0.12%10.20%38,677,00062,362,000145%1.611.83%1.572.08%1.543.16%1.462.38%1.58%
2021-02-191.521.601.501.605.26%1.07%12.12%30,036,40047,557,000122%1.583.60%1.543.70%1.491.78%1.432.22%1.39%
2021-02-181.561.601.461.52-0.65%-0.52%8.88%39,876,60060,914,000162%1.531.39%1.493.41%1.463.03%1.402.80%1.24%
2021-02-101.461.531.451.534.79%1.53%12.67%20,936,40031,559,00087%1.516.58%1.441.06%1.422.09%1.361.80%1.11%
2021-02-091.371.461.351.465.04%3.25%9.45%29,509,60041,712,000111%1.41-0.14%1.421.43%1.391.24%1.331.21%0.97%
2021-02-081.491.491.391.39-4.79%-1.84%5.46%36,505,30051,705,000149%1.42-1.87%1.402.34%1.372.08%1.321.86%0.80%
2021-02-051.401.461.391.465.04%1.18%12.83%21,819,50031,481,000100%1.445.79%1.372.93%1.352.36%1.291.49%0.55%
2021-02-041.301.391.301.395.30%1.91%9.02%38,554,00052,601,000173%1.364.12%1.332.86%1.312.42%1.281.35%0.36%
2021-02-031.271.331.261.323.94%0.76%4.93%22,730,80029,780,000109%1.312.75%1.290.94%1.281.10%1.260.56%0.20%
2021-02-021.281.291.251.27-1.55%-0.39%1.52%14,236,80018,153,00069%1.28-1.01%1.280.39%1.270.71%1.250.16%0.09%
2021-02-011.271.321.261.290.78%0.16%3.28%18,558,80023,903,00088%1.290.55%1.280.95%1.261.04%1.250.40%-0.01%
2021-01-291.281.321.251.28-1.54%-0.08%2.89%25,280,30032,377,000121%1.280.95%1.271.36%1.250.89%1.240.73%-0.16%
2021-01-281.241.321.201.303.17%2.44%5.26%37,892,80048,069,000185%1.271.60%1.252.30%1.240.65%1.241.56%-0.39%
2021-01-271.191.261.181.265.00%0.88%3.62%34,680,30043,305,000170%1.255.31%1.221.75%1.230.49%1.220.41%-0.80%
2021-01-261.171.201.161.201.69%1.18%-0.91%12,334,50014,624,00060%1.190.25%1.20-1.96%1.22-0.81%1.21-0.49%-0.98%
2021-01-251.211.211.161.18-2.48%-0.25%-3.04%15,779,80018,672,00074%1.18-3.27%1.22-1.61%1.23-0.65%1.22-0.65%-1.02%
2021-01-221.251.261.211.21-3.97%-1.06%-1.22%17,568,90021,488,00084%1.22-2.94%1.24-0.48%1.240.49%1.23-0.41%-1.05%
2021-01-211.251.281.241.260.80%0.00%2.44%17,289,10021,786,00082%1.261.04%1.250.81%1.232.32%1.23-0.32%-1.19%
2021-01-201.251.261.231.25-0.79%0.24%1.30%13,988,80017,446,00063%1.250.48%1.241.23%1.210.17%1.23-0.48%-1.27%
2021-01-191.231.271.211.260.00%1.53%1.61%21,907,30027,183,00097%1.240.73%1.222.94%1.20-0.25%1.24-0.80%-1.31%