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
2019-08-203.923.963.873.90-0.51%-0.33%0.85%9,790,80038,316,00096%3.910.80%3.881.62%3.840.82%3.87-0.57%-0.53%
2019-08-193.833.923.823.922.62%0.98%0.80%9,833,00038,172,00079%3.881.20%3.820.82%3.810.58%3.89-0.44%-0.56%
2019-08-163.803.863.793.820.53%-0.42%-2.20%7,626,00029,254,00055%3.842.76%3.790.50%3.78-0.05%3.91-0.08%-0.63%
2019-08-153.703.813.663.800.80%1.79%-2.79%9,060,80033,820,00059%3.73-1.87%3.77-0.48%3.79-1.02%3.91-0.51%-0.78%
2019-08-143.803.853.773.77-0.26%-0.89%-4.05%7,612,60028,957,00050%3.800.85%3.79-0.32%3.83-1.65%3.93-0.56%-0.83%
2019-08-133.743.813.743.78-1.05%0.21%-4.33%8,711,20032,861,00053%3.77-0.34%3.80-1.22%3.89-1.12%3.95-0.78%-0.91%
2019-08-123.763.823.733.820.79%0.92%-4.07%7,503,00028,396,00044%3.79-1.02%3.85-2.21%3.93-0.63%3.98-0.90%-0.92%
2019-08-093.903.923.773.79-2.82%-0.89%-5.67%13,010,80049,749,00073%3.82-2.50%3.93-1.08%3.96-0.18%4.02-0.62%-0.94%
2019-08-083.954.003.873.90-1.02%-0.56%-3.54%9,593,10037,621,00057%3.92-2.10%3.98-0.28%3.97-0.30%4.04-0.39%-0.92%
2019-08-074.094.093.933.94-3.67%-1.65%-2.93%20,027,10080,234,000125%4.010.86%3.990.66%3.98-0.33%4.06-0.47%-0.93%
2019-08-063.904.303.724.092.76%2.97%0.29%30,562,900121,393,000205%3.97-0.40%3.96-0.20%3.99-1.04%4.08-0.85%-0.93%
2019-08-053.874.103.853.982.84%-0.20%-3.23%22,204,20088,547,000179%3.992.23%3.97-0.87%4.03-1.56%4.11-1.11%-0.90%
2019-08-023.973.983.843.87-4.21%-0.79%-6.95%16,814,00065,587,000144%3.90-3.37%4.00-2.70%4.10-1.63%4.16-1.59%-0.89%
2019-08-014.004.093.964.04-0.25%0.07%-4.40%10,036,40040,520,00095%4.04-1.25%4.11-1.53%4.16-0.81%4.23-1.03%-0.81%
2019-07-314.194.204.034.05-3.34%-0.93%-5.15%16,078,90065,736,000153%4.09-2.85%4.18-1.25%4.20-1.25%4.27-1.34%-0.78%
2019-07-304.204.244.174.19-1.41%-0.43%-3.19%12,734,10053,586,000135%4.21-0.64%4.23-0.54%4.25-0.28%4.33-0.87%-0.68%
2019-07-294.304.314.184.25-0.70%0.35%-2.66%18,342,30077,673,000207%4.24-0.80%4.25-1.05%4.26-0.68%4.37-1.09%-0.64%
2019-07-264.304.314.244.28-0.47%0.26%-3.04%6,126,10026,155,00079%4.27-0.84%4.300.19%4.29-0.90%4.41-0.43%-0.58%
2019-07-254.344.344.274.30-0.46%-0.12%-3.00%5,072,80021,839,00066%4.31-0.35%4.29-0.09%4.33-0.89%4.43-0.54%-0.57%
2019-07-244.284.364.284.320.93%0.00%-3.07%6,675,40028,839,00078%4.321.74%4.30-0.99%4.37-1.02%4.46-0.47%-0.60%
2019-07-234.264.294.194.280.71%0.80%-4.42%5,722,50024,296,00067%4.25-1.37%4.34-1.52%4.42-1.10%4.48-0.53%-0.56%
2019-07-224.444.454.254.25-3.85%-1.28%-5.60%11,617,30050,008,000138%4.31-3.30%4.41-2.20%4.46-1.33%4.50-1.06%-0.51%
2019-07-194.484.514.404.42-0.67%-0.72%-2.86%8,107,70036,095,000102%4.45-0.74%4.50-0.92%4.52-0.27%4.55-0.72%-0.41%
2019-07-184.584.584.444.45-2.84%-0.78%-2.90%9,709,60043,552,000123%4.49-2.16%4.55-0.50%4.54-0.26%4.58-0.76%-0.33%
2019-07-174.594.614.564.58-0.43%-0.09%-0.82%7,552,00034,617,00095%4.58-0.17%4.570.59%4.55-0.04%4.62-0.32%-0.23%
2019-07-164.574.614.554.600.88%0.17%-0.71%6,682,20030,686,00084%4.591.39%4.540.33%4.550.07%4.63-0.47%-0.18%
2019-07-154.514.584.444.560.66%0.68%-2.04%6,888,90031,203,00081%4.530.53%4.53-0.37%4.55-0.63%4.66-0.45%-0.10%
2019-07-124.524.544.464.530.67%0.55%-3.12%6,556,10029,533,00074%4.51-0.71%4.54-0.46%4.58-1.12%4.68-0.38%0.00%
2019-07-114.584.624.464.50-1.32%-0.82%-4.13%12,502,90056,729,000134%4.54-1.61%4.57-1.32%4.63-1.34%4.69-0.85%0.06%
2019-07-104.624.654.564.560.00%-1.11%-3.68%5,177,10023,870,00052%4.610.57%4.63-1.22%4.69-0.38%4.73-0.06%0.18%