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
2021-04-2014.4516.0014.3514.881.22%-2.73%8.03%95,604,4001,462,585,000216%15.305.65%14.554.45%14.243.92%13.772.88%0.13%
2021-04-1914.0015.5013.6214.703.09%1.52%9.79%86,761,6001,256,270,000220%14.484.91%13.933.52%13.703.31%13.391.79%-0.14%
2021-04-1613.0114.4012.9014.268.28%3.31%8.41%86,443,9001,193,142,000236%13.804.61%13.463.63%13.263.22%13.151.29%-0.27%
2021-04-1512.6913.4812.6913.173.62%-0.19%1.42%49,116,700648,098,000151%13.203.92%12.991.88%12.850.90%12.990.09%-0.36%
2021-04-1412.6612.9212.5112.71-1.63%0.10%-2.03%21,942,600278,596,00068%12.70-1.43%12.750.44%12.73-0.02%12.97-1.11%-0.34%
2021-04-1312.5513.2212.4512.922.54%0.30%-1.52%36,304,700467,658,000102%12.882.16%12.690.13%12.74-0.43%13.12-1.73%-0.16%
2021-04-1212.4312.8112.3812.601.12%-0.07%-5.62%26,640,100335,903,00065%12.610.85%12.68-0.32%12.79-1.68%13.35-0.83%0.18%
2021-04-0912.6912.7812.4112.46-3.26%-0.34%-7.44%24,875,000311,024,00054%12.50-3.00%12.72-1.57%13.01-0.81%13.46-0.65%0.37%
2021-04-0812.7113.0812.5512.880.39%-0.08%-4.94%28,150,300362,868,00055%12.891.31%12.92-1.79%13.12-0.34%13.55-0.74%0.50%
2021-04-0713.1313.1312.4212.83-2.88%0.84%-6.01%35,535,500452,115,00059%12.72-3.41%13.15-1.14%13.16-1.92%13.650.26%0.76%
2021-04-0613.0513.3913.0513.21-1.42%0.29%-2.97%30,406,600400,514,00049%13.17-2.38%13.310.07%13.42-2.02%13.620.26%0.81%
2021-04-0213.4713.6813.2513.401.06%-0.69%-1.33%43,575,400587,983,00073%13.492.40%13.30-1.15%13.69-0.34%13.580.41%0.78%
2021-04-0113.1913.3413.0213.260.61%0.63%-1.95%32,208,500424,403,00054%13.180.09%13.45-2.88%13.74-0.36%13.520.39%0.73%
2021-03-3113.5013.5013.0213.18-3.44%0.11%-2.16%35,976,500473,634,00060%13.17-4.67%13.85-0.62%13.79-0.66%13.470.31%0.73%
2021-03-3013.9814.2813.5313.65-3.87%-1.16%1.64%53,164,100734,194,00095%13.81-2.87%13.940.36%13.881.23%13.430.77%0.70%
2021-03-2913.6214.7713.6214.202.45%-0.13%6.54%72,749,6001,034,348,000142%14.223.45%13.890.65%13.711.53%13.331.65%0.54%
2021-03-2613.3214.3713.1213.862.67%0.84%5.70%70,486,500968,771,000144%13.740.30%13.801.76%13.501.25%13.111.03%0.37%
2021-03-2514.3614.3613.3313.50-6.70%-1.48%4.01%76,410,5001,047,060,000165%13.70-1.42%13.561.57%13.341.75%12.980.70%0.30%
2021-03-2412.8014.4712.6814.4710.04%4.10%12.27%107,824,9001,498,742,000241%13.907.59%13.355.76%13.114.66%12.891.82%0.32%
2021-03-2312.2413.3012.1613.157.17%1.78%3.88%74,739,900965,628,000168%12.925.49%12.622.45%12.532.25%12.660.73%0.23%
2021-03-2212.1112.5211.8912.271.32%0.18%-2.36%24,654,300301,957,00055%12.251.27%12.320.39%12.250.20%12.57-0.02%0.10%
2021-03-1912.0212.3111.9412.11-2.10%0.12%-3.65%24,459,200295,844,00052%12.10-3.24%12.27-0.13%12.23-1.15%12.57-0.02%0.07%
2021-03-1812.1212.7312.0412.371.56%-1.04%-1.61%41,008,700512,596,00085%12.503.56%12.291.26%12.37-1.87%12.570.34%0.03%
2021-03-1712.0512.3511.7512.18-0.41%0.91%-2.79%24,256,500292,769,00048%12.07-0.85%12.14-1.99%12.60-1.20%12.530.02%-0.05%
2021-03-1612.1512.4811.9212.230.91%0.47%-2.37%28,300,200344,488,00053%12.170.18%12.38-2.98%12.760.24%12.53-0.82%-0.10%
2021-03-1512.6012.6011.9012.12-4.04%-0.26%-4.04%38,558,600468,519,00066%12.15-4.22%12.76-1.50%12.73-0.24%12.63-0.08%0.05%
2021-03-1213.0113.1912.3612.63-4.39%-0.44%-0.08%48,691,800617,725,00089%12.69-3.59%12.960.87%12.760.47%12.640.36%0.01%
2021-03-1113.0013.6812.5813.21-0.90%0.40%4.88%68,962,500907,383,000133%13.161.64%12.841.83%12.701.79%12.600.90%-0.20%
2021-03-1012.1913.5012.1313.338.02%2.97%6.79%80,244,2001,038,861,000168%12.955.61%12.612.16%12.471.54%12.480.87%-0.55%
2021-03-0912.0312.6911.3512.340.00%0.67%-0.28%50,776,500622,440,000110%12.26-1.20%12.350.55%12.28-1.96%12.38-0.52%-0.83%