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
2020-06-041,396.001,411.001,396.001,407.990.62%0.21%2.75%1,803,8002,534,460,00067%1,405.070.05%1,409.480.06%1,397.380.91%1,370.280.19%0.27%
2020-06-031,415.001,417.501,395.771,399.30-0.81%-0.36%2.32%2,355,8003,308,383,00086%1,404.36-0.91%1,408.701.05%1,384.810.79%1,367.630.33%0.29%
2020-06-021,416.011,427.901,406.661,410.71-0.62%-0.46%3.49%2,596,1003,679,211,00097%1,417.210.84%1,394.081.70%1,373.950.74%1,363.150.47%0.32%
2020-06-011,381.001,420.101,381.001,419.503.87%1.01%4.62%3,548,0004,986,179,000132%1,405.353.24%1,370.721.74%1,363.821.03%1,356.750.66%0.33%
2020-05-291,332.101,369.981,332.101,366.601.68%0.39%1.39%3,044,5004,144,248,000111%1,361.231.95%1,347.220.14%1,349.930.38%1,347.800.35%0.32%
2020-05-281,337.971,346.941,321.131,344.000.45%0.66%0.07%2,648,6003,536,547,00096%1,335.25-0.59%1,345.40-0.38%1,344.76-0.39%1,343.040.02%0.31%
2020-05-271,359.001,360.001,333.001,338.00-1.47%-0.38%-0.36%2,677,8003,596,655,000101%1,343.14-1.24%1,350.480.18%1,349.99-0.10%1,342.810.07%0.35%
2020-05-261,369.881,369.951,355.001,358.00-0.36%-0.15%1.21%2,247,1003,056,189,00087%1,360.060.75%1,348.10-0.11%1,351.350.15%1,341.820.19%0.39%
2020-05-251,330.001,366.581,321.001,362.902.61%0.96%1.76%3,156,1004,260,388,000124%1,349.890.84%1,349.510.01%1,349.340.27%1,339.270.21%0.42%
2020-05-221,366.001,366.101,322.881,328.20-2.77%-0.78%-0.62%3,442,8004,608,697,000138%1,338.65-1.95%1,349.44-0.37%1,345.680.34%1,336.530.17%0.48%
2020-05-211,355.001,371.961,352.861,366.101.12%0.06%2.38%2,305,2003,147,106,00097%1,365.221.14%1,354.420.84%1,341.170.47%1,334.290.46%0.56%
2020-05-201,346.111,359.181,336.811,351.000.36%0.09%1.72%2,118,4002,859,456,00086%1,349.820.11%1,343.080.79%1,334.890.23%1,328.190.60%0.57%
2020-05-191,364.001,364.001,338.001,346.11-0.01%-0.16%1.95%2,478,8003,342,211,00096%1,348.320.99%1,332.550.44%1,331.800.28%1,320.310.56%0.58%
2020-05-181,306.001,351.501,305.131,346.212.53%0.83%2.53%3,436,3004,587,990,000133%1,335.151.58%1,326.710.21%1,328.030.22%1,313.020.54%0.57%
2020-05-151,329.001,333.501,301.881,313.00-1.02%-0.10%0.54%2,639,9003,469,737,000105%1,314.34-1.08%1,323.98-0.45%1,325.11-0.10%1,305.950.27%0.57%
2020-05-141,330.001,334.881,325.111,326.59-0.70%-0.16%1.85%1,857,5002,467,977,00072%1,328.66-0.22%1,329.960.11%1,326.380.38%1,302.480.40%0.65%
2020-05-131,333.001,337.991,322.881,335.950.22%0.33%2.98%2,201,5002,931,465,00084%1,331.580.16%1,328.450.32%1,321.330.89%1,297.300.49%0.68%
2020-05-121,318.001,334.991,316.001,333.000.76%0.27%3.25%1,972,2002,621,825,00076%1,329.390.35%1,324.220.58%1,309.660.73%1,291.020.49%0.68%
2020-05-111,320.001,335.001,313.671,323.010.64%-0.13%2.98%2,367,2003,135,991,00090%1,324.770.34%1,316.571.15%1,300.150.71%1,284.710.87%0.70%
2020-05-081,317.001,338.001,308.511,314.610.20%-0.43%3.21%2,907,9003,839,219,000103%1,320.271.11%1,301.621.14%1,290.950.54%1,273.670.93%0.69%
2020-05-071,299.401,314.991,293.001,312.000.92%0.48%3.96%2,793,5003,647,629,00099%1,305.761.75%1,286.950.87%1,284.030.56%1,261.990.60%0.65%
2020-05-061,251.001,300.001,250.001,300.002.71%1.30%3.63%3,583,5004,598,590,000127%1,283.270.97%1,275.86-0.09%1,276.950.46%1,254.430.62%0.65%
2020-04-301,271.001,285.011,258.881,265.70-0.72%-0.42%1.52%2,466,1003,134,409,00086%1,271.000.11%1,277.030.08%1,271.150.25%1,246.710.51%0.71%
2020-04-291,277.801,288.101,258.001,274.90-0.33%0.41%2.78%2,344,5002,976,725,00083%1,269.66-1.29%1,276.000.34%1,267.930.83%1,240.430.57%0.72%
2020-04-281,285.311,299.941,271.881,279.130.25%-0.56%3.71%3,466,2004,458,550,000123%1,286.291.45%1,271.631.04%1,257.511.43%1,233.421.06%0.76%
2020-04-271,257.001,278.171,250.961,276.002.03%0.63%4.55%2,590,4003,284,514,00091%1,267.961.43%1,258.521.21%1,239.750.65%1,220.520.63%0.76%
2020-04-241,248.001,259.891,235.181,250.56-0.14%0.04%3.11%1,912,3002,390,445,00069%1,250.04-0.43%1,243.421.05%1,231.760.35%1,212.850.54%0.75%
2020-04-231,250.001,265.681,247.771,252.260.62%-0.25%3.80%2,689,9003,377,043,00095%1,255.451.81%1,230.490.72%1,227.500.80%1,206.360.70%0.77%
2020-04-221,206.001,249.501,202.221,244.503.71%0.92%3.89%4,403,5005,430,378,000156%1,233.202.47%1,221.640.42%1,217.730.80%1,197.940.77%0.75%
2020-04-211,221.021,223.991,193.001,200.000.00%-0.28%0.94%2,922,5003,517,019,000109%1,203.43-1.57%1,216.570.16%1,208.010.51%1,188.780.51%0.77%