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
2021-01-1815.7216.2015.1616.203.12%3.20%-10.90%39,396,500618,412,00057%15.701.00%15.83-4.62%16.57-1.76%18.18-2.38%-0.95%
2021-01-1516.2316.2415.0515.71-2.54%1.08%-15.66%43,609,400677,766,00056%15.54-4.12%16.60-3.03%16.87-3.77%18.63-1.74%-0.57%
2021-01-1417.0017.2715.8116.12-7.62%-0.56%-14.96%47,990,700777,935,00059%16.21-9.20%17.12-1.84%17.53-2.13%18.96-2.07%-0.13%
2021-01-1317.2618.6317.1617.450.63%-2.26%-9.85%51,702,100923,022,00063%17.853.54%17.44-2.10%17.91-2.31%19.36-1.63%0.29%
2021-01-1216.7517.6016.3117.342.06%0.57%-11.88%45,313,900781,322,00048%17.240.08%17.81-1.57%18.33-4.46%19.68-1.36%0.92%
2021-01-1118.6018.6016.8816.99-9.43%-1.39%-14.84%59,630,7001,027,377,00055%17.23-8.55%18.10-4.24%19.19-2.70%19.95-0.21%1.55%
2021-01-0818.2219.2618.1018.762.96%-0.42%-6.16%59,055,0001,112,610,00053%18.843.32%18.90-4.30%19.72-0.56%19.99-0.27%1.96%
2021-01-0719.2519.2518.0018.22-5.30%-0.08%-9.11%58,061,9001,058,677,00050%18.23-5.93%19.75-2.31%19.83-1.79%20.05-1.49%2.37%
2021-01-0619.9620.3018.8719.24-6.65%-0.74%-5.45%86,518,9001,677,081,00071%19.38-7.34%20.21-0.38%20.19-1.40%20.350.15%3.43%
2021-01-0520.1021.8019.8320.611.98%-1.48%1.43%101,567,8002,124,762,00087%20.923.50%20.290.55%20.480.20%20.321.53%4.15%
2021-01-0419.4120.8019.3920.214.12%-0.01%0.98%93,223,0001,884,207,00076%20.212.76%20.18-1.17%20.441.38%20.011.39%4.77%
2020-12-3119.7620.5019.1019.41-3.34%-1.32%-1.66%90,860,1001,787,181,00073%19.67-4.55%20.42-1.24%20.16-0.18%19.742.66%5.17%
2020-12-3019.7521.3519.7420.08-0.50%-2.56%4.44%101,737,8002,096,481,00084%20.61-0.91%20.682.57%20.20-1.29%19.232.17%5.49%
2020-12-2921.7522.2919.8420.18-7.22%-2.96%7.24%130,333,3002,710,403,000115%20.800.86%20.161.39%20.461.31%18.824.67%5.56%
2020-12-2819.0221.7518.8521.7510.02%5.49%20.97%151,966,4003,133,371,000140%20.627.42%19.88-2.00%20.202.78%17.984.93%5.39%
2020-12-2518.0521.0117.6119.771.02%3.00%15.38%158,291,0003,038,223,000149%19.19-3.26%20.29-0.81%19.651.86%17.143.82%5.09%
2020-12-2420.5720.5819.5719.57-9.98%-1.36%18.57%70,616,0001,401,046,00078%19.84-7.85%20.453.39%19.295.19%16.513.86%4.78%
2020-12-2321.0022.5319.5021.746.15%0.98%36.80%164,932,7003,550,775,000202%21.5310.85%19.788.89%18.348.62%15.899.13%4.44%
2020-12-2218.0020.4818.0020.489.99%5.45%40.63%129,534,7002,515,774,000166%19.427.30%18.179.66%16.8810.03%14.567.35%3.51%
2020-12-2117.6718.9416.6518.628.13%2.87%37.25%143,178,3002,591,513,000188%18.109.84%16.578.88%15.3510.30%13.577.78%2.65%
2020-12-1815.4017.2215.1617.2210.03%4.50%36.81%90,275,8001,487,565,000122%16.489.24%15.229.77%13.916.22%12.595.36%1.77%
2020-12-1714.9215.6513.6015.659.98%3.75%31.00%142,552,1002,150,317,000186%15.089.05%13.8610.68%13.108.04%11.955.89%1.16%
2020-12-1612.6914.2312.6114.239.97%2.88%26.12%68,654,500949,607,00096%13.8310.90%12.525.26%12.123.84%11.282.83%0.49%
2020-12-1512.2013.1411.6412.948.01%3.75%17.93%123,869,2001,544,860,000164%12.477.12%11.903.82%11.673.49%10.973.00%0.22%
2020-12-1410.9011.9810.9011.9810.01%2.89%12.46%94,630,1001,101,806,000131%11.644.79%11.461.60%11.282.24%10.651.94%-0.03%
2020-12-1111.2411.6010.6010.89-4.31%-1.99%4.21%59,704,700663,394,00084%11.11-3.38%11.280.75%11.032.45%10.450.69%-0.15%
2020-12-1011.0011.9910.8411.380.80%-1.04%9.66%88,347,4001,016,001,000126%11.502.85%11.202.92%10.773.10%10.380.47%-0.05%
2020-12-0910.9011.7410.8011.290.18%0.97%9.30%94,734,2001,059,215,000135%11.182.09%10.884.43%10.452.87%10.33-0.25%0.10%
2020-12-0810.3511.4910.3011.277.33%2.90%8.84%104,838,0001,148,213,000147%10.954.32%10.424.96%10.153.16%10.36-1.21%0.38%
2020-12-0710.1110.909.7810.500.00%0.01%0.17%96,219,8001,010,250,000124%10.507.89%9.933.91%9.842.35%10.48-1.05%0.86%