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:
金种子酒( 600199.SH 上证)
板块 :酒类_h   
所属成分指数: 中证500
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
2020-09-256.256.286.086.15-1.60%-0.31%-5.02%5,385,30033,224,00090%6.17-2.27%6.29-1.46%6.36-0.95%6.48-0.55%-0.89%
2020-09-246.396.426.246.25-2.80%-0.98%-4.01%6,382,10040,283,00099%6.31-1.48%6.38-1.10%6.42-0.50%6.51-0.91%-0.91%
2020-09-236.436.456.376.430.00%0.36%-2.15%4,397,60028,175,00064%6.41-0.79%6.45-0.19%6.45-0.54%6.57-0.56%-0.83%
2020-09-226.406.546.366.43-1.08%-0.43%-2.69%4,735,60030,583,00065%6.46-0.55%6.470.11%6.49-0.55%6.61-0.59%-0.80%
2020-09-216.536.556.466.500.00%0.09%-2.21%4,591,40029,818,00057%6.490.67%6.46-0.49%6.52-0.73%6.65-1.19%-0.78%
2020-09-186.426.526.356.501.09%0.76%-3.37%6,510,70041,998,00067%6.450.09%6.49-0.98%6.57-0.17%6.73-1.10%-0.67%
2020-09-176.586.606.386.43-2.43%-0.23%-5.47%7,496,40048,318,00069%6.45-2.51%6.56-1.70%6.58-1.16%6.80-1.82%-0.55%
2020-09-166.716.716.546.59-1.05%-0.32%-4.88%4,968,30032,844,00038%6.61-0.59%6.670.74%6.66-0.48%6.93-0.39%-0.33%
2020-09-156.726.726.616.66-0.89%0.15%-4.24%5,703,40037,926,00039%6.65-1.12%6.62-0.74%6.69-0.46%6.96-0.49%-0.31%
2020-09-146.746.806.666.720.00%-0.07%-3.85%6,819,50045,864,00043%6.732.96%6.67-0.33%6.72-1.28%6.99-1.26%-0.25%
2020-09-116.596.746.356.721.36%2.88%-5.06%10,469,70068,388,00053%6.53-3.44%6.69-1.36%6.81-1.62%7.08-0.80%-0.04%
2020-09-106.826.876.616.63-2.21%-2.00%-7.08%10,580,30071,574,00049%6.77-0.40%6.78-1.60%6.92-1.83%7.14-0.08%0.10%
2020-09-096.746.866.726.78-0.29%-0.18%-5.06%8,289,30056,304,00037%6.790.03%6.89-1.20%7.05-0.31%7.14-0.29%0.12%
2020-09-086.976.976.726.80-1.45%0.15%-5.05%12,880,90087,464,00054%6.79-3.10%6.98-2.20%7.07-0.67%7.16-0.36%0.22%
2020-09-077.157.166.906.90-3.50%-1.53%-4.01%18,730,300131,241,00076%7.01-1.14%7.13-0.20%7.12-1.33%7.19-0.07%0.32%
2020-09-047.097.167.017.15-1.79%0.87%-0.60%16,113,900114,223,00068%7.09-2.03%7.15-0.15%7.22-0.36%7.190.04%0.34%
2020-09-037.057.367.007.283.41%0.62%1.25%30,017,300217,187,000133%7.242.62%7.16-1.05%7.240.49%7.190.45%0.34%
2020-09-027.147.206.987.04-1.40%-0.14%-1.65%17,735,300125,032,00081%7.05-1.19%7.23-0.65%7.21-0.32%7.16-0.20%0.29%
2020-09-017.247.247.077.14-1.92%0.07%-0.45%18,299,100130,567,00079%7.14-3.16%7.280.39%7.23-0.12%7.170.11%0.39%
2020-08-317.247.607.117.28-0.27%-1.19%1.62%37,638,700277,337,000168%7.371.45%7.251.02%7.240.93%7.160.76%0.36%
2020-08-287.057.407.017.302.82%0.51%2.67%31,920,500231,830,000153%7.263.97%7.180.32%7.170.82%7.110.64%0.26%
2020-08-277.107.116.827.10-0.56%1.63%0.50%17,573,600122,764,00090%6.99-3.15%7.16-0.27%7.110.25%7.070.09%0.16%
2020-08-267.197.407.067.14-1.24%-1.01%1.15%22,725,200163,916,000128%7.21-0.04%7.180.90%7.10-0.07%7.060.74%0.09%
2020-08-257.007.356.987.233.29%0.19%3.18%29,176,900210,534,000174%7.223.09%7.112.45%7.100.72%7.010.62%-0.01%
2020-08-246.917.076.877.001.01%0.00%0.52%11,530,40080,717,00073%7.001.07%6.94-1.71%7.050.11%6.960.12%-0.07%
2020-08-216.867.006.856.931.17%0.06%-0.37%9,305,50064,446,00060%6.930.16%7.06-0.16%7.040.27%6.960.09%-0.07%
2020-08-207.007.046.836.85-4.06%-0.94%-1.44%19,529,600135,038,000124%6.92-3.89%7.07-0.24%7.020.01%6.95-0.06%-0.07%
2020-08-197.057.456.957.141.28%-0.76%2.67%31,870,700229,310,000221%7.202.29%7.091.99%7.022.15%6.950.78%-0.07%
2020-08-187.027.156.947.050.43%0.23%2.17%18,073,400127,121,000141%7.030.76%6.951.21%6.870.35%6.90-0.15%-0.18%
2020-08-176.807.056.787.020.00%0.56%1.59%20,372,200142,215,000160%6.983.12%6.872.31%6.850.69%6.91-0.29%-0.18%