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:
同济堂( 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
2020-02-274.524.524.444.46-0.89%-0.22%-0.22%17,623,50078,777,00073%4.47-1.74%4.530.00%4.510.45%4.470.13%-0.29%
2020-02-264.534.614.484.50-2.17%-1.08%0.81%28,878,200131,358,000118%4.550.18%4.530.53%4.490.58%4.460.16%-0.29%
2020-02-254.424.634.384.602.22%1.30%3.21%44,370,200201,480,000187%4.541.09%4.511.62%4.460.61%4.460.32%-0.26%
2020-02-244.464.554.444.500.45%0.18%1.28%25,914,900116,421,000115%4.490.90%4.430.70%4.440.27%4.44-0.36%-0.28%
2020-02-214.464.494.424.481.82%0.63%0.47%22,831,100101,651,00095%4.452.42%4.40-0.14%4.430.23%4.46-1.59%-0.22%
2020-02-204.354.404.294.401.15%1.22%-2.89%22,284,50096,875,00077%4.35-1.38%4.41-0.74%4.42-0.32%4.53-2.89%0.04%
2020-02-194.494.494.344.35-3.12%-1.32%-6.77%23,566,000103,886,00064%4.41-1.63%4.44-0.07%4.43-0.43%4.67-0.34%0.63%
2020-02-184.504.534.434.490.22%0.20%-4.10%19,318,40086,575,00046%4.480.81%4.450.54%4.45-0.02%4.680.39%0.84%
2020-02-174.384.494.364.482.28%0.79%-3.95%20,020,70088,987,00043%4.451.02%4.42-0.41%4.45-0.87%4.661.06%0.91%
2020-02-144.424.454.354.38-1.13%-0.45%-5.09%15,374,90067,656,00030%4.40-0.34%4.44-0.49%4.49-2.41%4.620.24%0.76%
2020-02-134.514.524.344.43-1.77%0.34%-3.78%26,697,600117,868,00052%4.42-1.82%4.46-1.41%4.60-3.59%4.600.17%0.74%
2020-02-124.504.544.464.510.22%0.29%-1.87%21,042,80094,633,00041%4.500.47%4.53-2.77%4.770.11%4.600.46%0.74%
2020-02-114.564.574.434.50-1.96%0.54%-1.64%28,887,900129,306,00053%4.48-2.25%4.65-3.96%4.770.59%4.580.11%0.75%
2020-02-104.694.764.514.59-1.92%0.24%0.44%37,892,700173,505,00073%4.58-4.35%4.850.27%4.741.59%4.570.24%0.72%
2020-02-074.825.004.624.68-4.10%-2.24%2.65%60,141,000287,886,000129%4.79-4.20%4.831.75%4.661.19%4.560.95%0.67%
2020-02-064.855.194.784.88-0.81%-2.34%8.06%90,102,200450,275,000226%5.006.96%4.756.19%4.613.92%4.522.99%0.57%
2020-02-054.485.044.424.927.19%5.31%12.20%74,590,100348,502,000217%4.673.98%4.472.99%4.432.10%4.391.76%0.29%
2020-02-044.504.674.304.594.79%2.16%6.52%64,095,300287,981,000219%4.496.95%4.342.12%4.341.52%4.311.15%0.14%
2020-02-034.004.593.854.383.79%4.26%2.82%59,416,400249,631,000233%4.20-2.23%4.25-1.82%4.28-0.47%4.26-0.44%0.04%
2020-01-234.304.414.204.22-1.63%-1.79%-1.38%27,205,400116,896,000134%4.30-0.30%4.330.30%4.300.33%4.280.05%0.11%
2020-01-224.434.434.254.29-2.94%-0.46%0.30%31,637,400136,371,000163%4.31-1.19%4.320.58%4.280.40%4.280.09%0.14%
2020-01-214.224.544.224.425.74%1.33%3.44%54,831,800239,162,000307%4.364.76%4.293.37%4.271.81%4.270.57%0.17%
2020-01-204.134.194.114.181.70%0.38%-1.62%13,315,90055,445,00087%4.160.97%4.15-0.38%4.19-0.38%4.25-0.19%0.18%
2020-01-174.144.164.104.11-0.48%-0.34%-3.45%11,596,50047,827,00073%4.12-1.08%4.17-1.14%4.21-0.71%4.26-0.21%0.24%
2020-01-164.204.224.134.13-1.67%-0.94%-3.19%13,946,40058,137,00087%4.17-0.97%4.22-0.64%4.24-0.63%4.27-0.09%0.29%
2020-01-154.254.254.194.20-1.18%-0.24%-1.64%14,258,00060,022,00088%4.21-1.54%4.25-0.66%4.26-0.42%4.270.16%0.33%
2020-01-144.274.304.244.25-0.70%-0.61%-0.30%14,061,30060,132,00086%4.280.56%4.27-0.14%4.28-0.33%4.260.31%0.34%
2020-01-134.264.284.224.280.23%0.66%0.71%10,896,80046,331,00068%4.25-0.82%4.28-0.26%4.300.05%4.250.19%0.32%
2020-01-104.324.344.264.27-1.39%-0.40%0.66%11,871,10050,894,00075%4.29-0.07%4.29-0.37%4.290.16%4.240.24%0.33%
2020-01-094.274.344.244.330.00%0.93%2.32%18,259,40078,324,000119%4.29-0.05%4.310.23%4.290.30%4.230.36%0.33%