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:
老白干酒( 600559.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
2021-01-1928.0028.8927.0427.40-0.54%0.00%0.00%66,233,9001,856,393,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2021-01-1827.2728.2526.5027.55-1.68%0.62%-15.53%57,295,3001,568,675,00050%27.38-1.36%28.21-5.33%30.08-3.24%32.62-1.23%0.74%
2021-01-1528.6529.1026.8028.02-3.81%0.95%-15.15%76,411,7002,120,815,00065%27.76-5.02%29.80-5.11%31.08-4.71%33.02-0.78%0.95%
2021-01-1430.7531.3028.4729.13-7.26%-0.32%-12.48%81,821,9002,391,079,00071%29.22-9.03%31.40-3.67%32.62-2.25%33.28-0.51%1.06%
2021-01-1333.0434.0031.0031.41-5.16%-2.22%-6.11%87,625,2002,814,745,00079%32.12-2.15%32.60-3.30%33.37-1.16%33.450.79%1.21%
2021-01-1231.0033.8430.3133.123.47%0.89%-0.22%80,968,0002,658,004,00072%32.83-0.02%33.71-0.49%33.76-1.74%33.191.32%1.27%
2021-01-1135.1935.1931.7632.01-8.96%-2.51%-2.29%99,662,5003,272,403,00086%32.84-6.49%33.88-1.16%34.36-0.42%32.762.19%1.27%
2021-01-0833.1836.3033.0035.165.27%0.13%9.68%113,545,5003,987,176,000103%35.124.92%34.28-0.77%34.501.93%32.061.79%1.14%
2021-01-0734.2134.4732.8033.40-4.24%-0.20%6.05%87,555,6002,930,195,00078%33.47-1.81%34.54-0.04%33.850.97%31.500.48%1.16%
2021-01-0634.3635.8832.1834.88-1.19%2.34%11.27%122,131,9004,162,745,000101%34.08-4.35%34.562.07%33.522.47%31.351.34%1.50%
2021-01-0535.9036.8034.3035.301.93%-0.94%14.12%138,075,4004,920,132,000119%35.635.95%33.864.47%32.714.70%30.931.98%1.67%
2021-01-0431.8834.6331.8034.6310.01%2.97%14.16%98,417,7003,310,018,00081%33.636.40%32.413.44%31.244.45%30.330.94%1.80%
2020-12-3131.4632.4930.6831.481.19%-0.41%4.75%99,395,9003,141,775,00075%31.61-1.49%31.332.55%29.911.40%30.050.28%2.11%
2020-12-3030.0033.2529.5031.111.30%-3.04%3.81%126,654,5004,063,887,00091%32.095.57%30.555.97%29.50-0.27%29.970.96%2.59%
2020-12-2930.6031.3829.2930.712.06%1.04%3.46%131,524,6003,997,526,00089%30.393.85%28.831.72%29.580.30%29.681.42%2.91%
2020-12-2827.3730.0927.3030.0910.02%2.81%2.82%134,693,3003,942,184,00086%29.278.39%28.34-3.72%29.49-0.39%29.271.33%3.16%
2020-12-2525.8829.3725.8827.35-4.87%1.29%-5.30%144,601,7003,904,528,00087%27.00-6.90%29.44-3.01%29.61-1.87%28.880.89%3.28%
2020-12-2429.7030.2528.7528.75-9.99%-0.87%0.43%105,042,2003,046,412,00070%29.00-7.60%30.35-0.50%30.17-0.51%28.631.94%3.36%
2020-12-2329.8932.8929.3031.946.82%1.76%13.74%204,401,5006,415,539,000147%31.395.08%30.512.07%30.331.86%28.083.88%3.33%
2020-12-2229.0330.9728.8529.901.53%0.10%10.61%144,574,9004,318,512,000105%29.87-0.04%29.89-0.44%29.772.44%27.033.04%3.15%
2020-12-2129.5031.0028.9829.45-2.32%-1.45%12.25%142,343,8004,253,643,000105%29.88-0.07%30.021.02%29.063.03%26.243.29%2.91%
2020-12-1829.0031.4428.0830.152.34%0.82%18.71%148,959,3004,454,445,000115%29.90-0.99%29.723.88%28.214.02%25.404.04%2.49%
2020-12-1730.2131.8728.0029.46-2.00%-2.46%20.67%198,935,1006,008,351,000165%30.204.56%28.616.83%27.126.65%24.415.09%2.05%
2020-12-1626.6130.0626.6130.069.99%4.07%29.40%150,889,2004,358,409,000138%28.898.67%26.787.13%25.435.60%23.234.20%1.54%
2020-12-1526.1027.4625.2427.339.50%2.82%22.59%177,646,9004,721,866,000165%26.588.50%24.996.25%24.084.80%22.293.88%1.16%
2020-12-1422.8024.9622.8024.9610.00%1.89%16.30%124,442,4003,048,530,000121%24.506.36%23.522.65%22.983.22%21.462.53%0.82%
2020-12-1122.8823.7521.9822.69-2.58%-1.49%8.39%112,175,3002,583,782,000109%23.03-0.15%22.921.56%22.263.25%20.931.66%0.66%
2020-12-1022.0024.4321.6123.293.28%0.97%13.11%144,761,8003,339,232,000146%23.071.56%22.573.43%21.563.55%20.591.68%0.62%
2020-12-0922.3823.6521.8222.55-0.44%-0.71%11.36%169,891,1003,858,639,000180%22.713.44%21.826.17%20.824.47%20.252.04%0.57%
2020-12-0820.5922.6520.5922.650.00%3.16%14.13%159,873,3003,510,225,000177%21.967.20%20.556.83%19.934.36%19.850.67%0.55%