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:
ST通葡( 600365.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
2021-03-082.292.342.202.21-2.64%-2.00%4.79%7,136,40016,092,000122%2.260.85%2.222.17%2.171.88%2.111.05%0.82%
2021-03-052.152.272.142.275.09%1.52%8.77%8,221,30018,382,000140%2.244.10%2.172.70%2.132.36%2.091.46%0.69%
2021-03-042.102.202.082.162.86%0.56%5.01%6,418,70013,785,000108%2.152.82%2.111.54%2.081.02%2.060.98%0.42%
2021-03-032.042.132.032.102.44%0.53%3.09%5,225,70010,916,00087%2.09-0.62%2.081.22%2.060.49%2.040.69%0.24%
2021-03-022.102.172.042.05-1.44%-2.47%1.33%10,333,20021,717,000175%2.103.09%2.061.94%2.051.24%2.021.25%0.07%
2021-03-011.982.081.972.085.05%2.01%4.10%6,302,10012,847,000117%2.043.03%2.020.35%2.02-0.39%2.000.81%-0.15%
2021-02-261.992.001.961.98-1.49%0.05%-0.10%4,961,3009,820,00093%1.98-2.32%2.01-1.03%2.03-0.10%1.980.87%-0.44%
2021-02-252.032.052.002.01-1.47%-0.79%2.29%3,752,1007,600,00065%2.03-0.10%2.03-0.73%2.030.79%1.971.08%-0.78%
2021-02-242.032.051.992.040.99%0.59%4.94%4,832,4009,798,00076%2.03-0.34%2.050.54%2.020.75%1.940.16%-1.25%
2021-02-232.072.072.022.02-2.42%-0.74%4.07%5,145,80010,471,00075%2.04-1.41%2.031.24%2.001.16%1.94-0.10%-1.67%
2021-02-222.022.112.012.072.48%0.29%6.54%7,667,70015,824,000109%2.063.10%2.012.29%1.982.22%1.94-0.31%-1.85%
2021-02-191.962.041.952.022.54%0.90%3.64%7,149,50014,315,00097%2.002.72%1.962.13%1.941.79%1.95-1.22%-1.97%
2021-02-181.941.981.921.971.55%1.08%-0.15%6,095,40011,878,00078%1.950.98%1.921.59%1.901.12%1.97-0.85%-1.91%
2021-02-101.881.961.881.943.74%0.52%-2.51%5,029,2009,706,00066%1.932.93%1.890.75%1.88-0.84%1.99-0.95%-1.75%
2021-02-091.861.891.851.87-0.53%-0.27%-6.92%3,940,1007,389,00051%1.880.48%1.880.37%1.90-1.20%2.01-0.99%-1.67%
2021-02-081.871.901.841.880.00%0.75%-7.34%4,613,5008,611,00059%1.87-1.01%1.87-1.58%1.92-1.89%2.03-2.08%-1.61%
2021-02-051.851.941.801.881.62%-0.27%-9.27%10,485,80019,769,000130%1.891.29%1.90-1.96%1.96-3.17%2.07-2.54%-1.44%
2021-02-041.921.941.841.85-4.64%-0.59%-12.98%11,210,70020,865,000146%1.86-5.20%1.94-4.20%2.02-3.40%2.13-3.63%-1.23%
2021-02-032.022.031.941.94-4.90%-1.17%-12.06%10,487,30020,591,000151%1.96-3.16%2.03-4.39%2.09-3.06%2.21-4.05%-1.03%
2021-02-022.052.102.002.04-2.39%0.64%-11.27%7,364,30014,931,000105%2.03-3.29%2.12-2.84%2.16-2.40%2.30-1.92%-0.82%
2021-02-012.162.162.092.09-5.00%-0.29%-10.84%8,734,60018,308,000129%2.10-5.54%2.18-3.45%2.21-3.83%2.34-1.47%-0.70%
2021-01-292.302.312.192.20-4.35%-0.86%-7.52%8,349,20018,531,000139%2.22-3.77%2.26-2.00%2.30-2.75%2.38-0.67%-0.57%
2021-01-282.302.342.272.30-1.29%-0.26%-3.97%3,157,6007,282,00058%2.31-0.09%2.30-1.79%2.36-1.30%2.400.80%-0.53%
2021-01-272.302.332.282.331.30%0.95%-1.94%3,378,1007,795,00055%2.310.44%2.35-1.76%2.39-2.01%2.38-0.13%-0.70%
2021-01-262.322.332.272.30-2.13%0.09%-3.32%3,247,0007,462,00048%2.30-3.85%2.39-1.69%2.44-0.33%2.38-0.38%-0.71%
2021-01-252.442.462.342.35-4.47%-1.67%-1.59%6,501,90015,539,00098%2.39-2.61%2.43-2.14%2.450.33%2.39-0.46%-0.69%
2021-01-222.462.482.422.460.00%0.24%2.54%4,341,80010,654,00065%2.45-0.04%2.480.57%2.441.12%2.40-0.42%-0.65%
2021-01-212.432.512.412.460.00%0.20%2.12%5,967,70014,649,00087%2.46-2.15%2.471.23%2.422.20%2.41-1.63%-0.64%
2021-01-202.492.572.452.460.41%-1.95%0.45%10,529,80026,424,000132%2.514.11%2.444.41%2.361.81%2.45-1.88%-0.70%
2021-01-192.322.452.302.450.00%1.66%-1.84%6,319,10015,232,00067%2.415.24%2.343.05%2.32-0.04%2.50-0.72%-0.60%