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:
贵州茅台( 600519.SH 上证)
板块 :酒类_h   上证50   上证180   
所属成分指数: 上证180上证50沪深300
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
2021-03-082,074.962,085.001,960.001,960.00-4.86%-2.80%-7.89%6,310,00012,724,246,00095%2,016.52-1.82%2,037.93-1.20%2,059.80-1.14%2,127.84-1.73%-1.08%
2021-03-052,000.002,095.001,988.002,060.111.33%0.30%-4.85%6,378,00013,100,316,00094%2,053.990.54%2,062.67-0.65%2,083.50-0.67%2,165.21-1.69%-0.86%
2021-03-042,095.002,096.002,010.102,033.00-5.00%-0.49%-7.69%6,508,90013,297,305,00094%2,042.94-2.56%2,076.11-1.61%2,097.58-1.29%2,202.39-2.24%-0.57%
2021-03-032,040.002,149.772,033.002,140.003.98%2.07%-5.01%5,421,60011,366,686,00078%2,096.560.27%2,110.11-0.34%2,124.91-1.29%2,252.79-1.82%-0.11%
2021-03-022,180.002,180.002,033.002,058.00-4.63%-1.58%-10.31%7,076,50014,796,699,00099%2,090.96-3.05%2,117.40-1.42%2,152.68-2.03%2,294.47-1.25%0.35%
2021-03-012,179.002,179.002,120.002,158.001.66%0.06%-7.13%4,491,7009,686,946,00068%2,156.631.78%2,147.93-1.14%2,197.24-1.73%2,323.56-0.61%0.57%
2021-02-262,100.002,179.952,067.302,122.78-1.27%0.18%-9.20%6,652,60014,097,016,000100%2,119.02-2.51%2,172.79-2.68%2,236.02-2.61%2,337.80-1.05%0.73%
2021-02-252,209.002,224.502,121.212,150.00-1.78%-1.08%-9.00%5,972,70012,982,146,00095%2,173.58-1.90%2,232.50-2.46%2,295.99-2.83%2,362.57-0.47%0.94%
2021-02-242,307.992,318.002,160.502,189.00-5.11%-1.21%-7.78%8,211,60018,195,035,000132%2,215.77-4.40%2,288.71-3.31%2,362.94-3.03%2,373.65-0.39%1.14%
2021-02-232,265.142,344.892,265.002,307.000.83%-0.46%-3.18%5,745,50013,316,111,000104%2,317.66-1.10%2,366.98-2.79%2,436.70-0.74%2,382.830.41%1.25%
2021-02-222,455.002,455.002,278.222,288.02-6.99%-2.37%-3.59%7,893,60018,498,778,000152%2,343.52-4.19%2,434.85-3.10%2,454.88-0.81%2,373.180.47%1.26%
2021-02-192,451.162,496.662,381.602,460.00-0.45%0.58%4.14%5,938,60014,525,165,000133%2,445.89-3.49%2,512.74-0.01%2,475.000.70%2,362.151.27%1.23%
2021-02-182,587.982,627.882,465.002,471.00-5.00%-2.50%5.94%6,591,30016,704,136,000164%2,534.27-0.78%2,512.942.22%2,457.782.86%2,332.542.37%1.13%
2021-02-102,485.002,601.202,485.002,601.005.89%1.83%14.15%6,137,10015,675,930,000169%2,554.296.67%2,458.314.30%2,389.383.86%2,278.622.77%0.87%
2021-02-092,368.802,456.432,350.002,456.433.70%2.59%10.79%3,329,7007,972,931,00094%2,394.491.76%2,357.001.79%2,300.511.87%2,217.220.97%0.58%
2021-02-082,337.002,378.882,313.002,368.802.41%0.67%7.87%3,578,6008,420,759,000100%2,353.091.03%2,315.542.22%2,258.361.63%2,195.910.94%0.47%
2021-02-052,325.002,364.602,291.002,313.00-0.34%-0.69%6.33%3,973,0009,253,567,000106%2,329.111.88%2,265.302.36%2,222.201.71%2,175.381.05%0.41%
2021-02-042,191.002,330.002,191.002,320.855.98%1.52%7.81%6,385,20014,596,931,000174%2,286.065.56%2,213.143.37%2,184.842.70%2,152.701.48%0.29%
2021-02-032,150.002,198.272,140.002,189.912.09%1.12%3.24%3,871,5008,384,050,000108%2,165.581.59%2,141.090.70%2,127.440.66%2,121.220.78%0.13%
2021-02-022,112.222,149.992,102.102,145.001.69%0.62%1.91%3,458,3007,372,234,00094%2,131.750.57%2,126.280.73%2,113.58-0.13%2,104.790.46%0.02%
2021-02-012,130.002,160.002,095.002,109.32-0.32%-0.49%0.68%2,934,1006,219,640,00077%2,119.78-0.31%2,110.880.24%2,116.40-0.43%2,095.140.24%-0.01%
2021-01-292,101.192,149.482,090.222,116.181.35%-0.48%1.25%3,370,2007,166,180,00087%2,126.341.81%2,105.93-0.30%2,125.520.32%2,090.110.22%-0.01%
2021-01-282,080.002,109.662,060.022,088.00-0.05%-0.03%0.12%3,512,9007,337,085,00084%2,088.61-0.72%2,112.22-1.10%2,118.690.14%2,085.60-0.20%0.01%
2021-01-272,141.892,141.892,085.002,089.00-2.47%-0.70%-0.03%3,712,1007,809,447,00089%2,103.78-2.07%2,135.680.15%2,115.690.88%2,089.70-0.21%0.12%
2021-01-262,185.002,187.002,125.112,141.89-1.52%-0.29%2.29%3,174,8006,820,174,00078%2,148.22-0.07%2,132.461.02%2,097.340.90%2,094.01-0.03%0.23%
2021-01-252,083.002,179.502,083.002,175.004.57%1.18%3.83%5,595,80012,029,475,000135%2,149.733.24%2,110.902.62%2,078.611.13%2,094.730.27%0.34%
2021-01-222,069.002,100.002,060.102,079.950.48%-0.11%-0.44%2,924,8006,090,261,00069%2,082.280.30%2,056.970.48%2,055.50-0.13%2,089.05-0.12%0.43%
2021-01-212,048.002,090.022,041.002,070.001.44%-0.29%-1.03%3,831,1007,953,456,00085%2,076.022.55%2,047.110.18%2,058.19-0.46%2,091.59-0.13%0.61%
2021-01-202,008.002,055.491,982.502,040.631.55%0.80%-2.56%4,508,3009,126,454,00098%2,024.37-1.03%2,043.47-0.99%2,067.60-1.12%2,094.22-0.29%0.76%
2021-01-192,073.112,096.302,006.852,009.410.00%-1.76%-4.32%4,634,6009,479,279,000100%2,045.33-0.87%2,063.99-1.23%2,090.92-0.96%2,100.230.10%0.92%