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
2019-08-2312.3612.3812.1812.24-0.89%-0.10%0.20%9,423,900115,464,00084%12.250.01%12.25-0.46%12.310.02%12.220.26%0.00%
2019-08-2212.2112.3812.1312.351.31%0.81%1.37%9,557,800117,096,00086%12.250.05%12.31-0.23%12.300.33%12.180.12%-0.09%
2019-08-2112.3512.4012.1112.19-1.61%-0.45%0.17%10,683,900130,827,00098%12.25-1.26%12.330.01%12.260.02%12.170.14%-0.15%
2019-08-2012.4112.5012.3212.39-0.40%-0.09%1.96%12,075,300149,746,000117%12.400.49%12.330.91%12.260.53%12.150.49%-0.19%
2019-08-1912.2812.4412.2112.441.72%0.80%2.87%14,482,500178,723,000143%12.340.75%12.220.43%12.200.59%12.090.31%-0.27%
2019-08-1612.1012.3912.0812.231.07%-0.16%1.44%11,464,900140,434,000122%12.252.12%12.170.60%12.120.61%12.060.18%-0.33%
2019-08-1511.9012.1311.8112.10-0.74%0.88%0.55%9,077,100108,881,00098%12.00-1.96%12.10-0.16%12.05-0.12%12.03-0.26%-0.40%
2019-08-1412.1912.3512.1512.191.33%-0.37%1.04%10,192,200124,698,000113%12.241.62%12.120.90%12.060.37%12.07-0.17%-0.44%
2019-08-1312.1312.1911.9712.03-1.80%-0.08%-0.46%8,302,60099,961,00094%12.04-0.33%12.01-0.08%12.020.33%12.09-0.58%-0.50%
2019-08-1211.7412.2611.7412.254.79%1.41%0.78%16,370,400197,757,000186%12.082.05%12.020.40%11.980.16%12.16-0.49%-0.50%
2019-08-0912.0612.1011.6411.69-2.50%-1.24%-4.30%8,365,90099,024,000104%11.84-1.96%11.970.04%11.96-0.43%12.22-0.65%-0.52%
2019-08-0811.9212.2211.9211.990.76%-0.69%-2.48%8,650,000104,434,000110%12.070.58%11.96-0.02%12.01-0.45%12.30-0.43%-0.52%
2019-08-0712.0712.1411.9011.90-1.41%-0.87%-3.63%5,531,60066,403,00069%12.001.31%11.97-0.23%12.07-0.77%12.35-0.34%-0.56%
2019-08-0611.8112.1111.5312.070.42%1.87%-2.58%10,225,100121,154,000119%11.85-2.17%11.99-1.50%12.16-1.75%12.39-0.31%-0.62%
2019-08-0512.0512.3012.0112.02-0.74%-0.76%-3.29%6,743,20081,676,00077%12.110.28%12.18-1.10%12.38-0.78%12.43-0.23%-0.74%
2019-08-0212.0512.1611.9912.11-1.46%0.26%-2.79%8,009,20096,738,00088%12.08-1.96%12.31-1.94%12.48-0.92%12.46-0.56%-0.77%
2019-08-0112.4312.5212.2012.29-1.92%-0.24%-1.89%8,668,100106,779,00096%12.32-2.16%12.56-1.02%12.59-0.34%12.53-0.67%-0.76%
2019-07-3112.7012.7912.5012.53-1.65%-0.48%-0.64%6,530,50082,228,00069%12.59-1.45%12.69-0.10%12.630.17%12.61-0.73%-0.75%
2019-07-3012.6812.8512.6012.740.47%-0.28%0.28%8,316,300106,250,00081%12.780.90%12.700.82%12.611.13%12.70-0.60%-0.82%
2019-07-2912.6412.7512.4812.680.56%0.14%-0.79%6,773,70085,771,00063%12.660.17%12.600.38%12.470.23%12.78-0.71%-0.76%
2019-07-2612.6312.7512.5412.61-0.32%-0.25%-2.04%7,113,80089,923,00059%12.641.00%12.551.24%12.44-0.28%12.87-0.62%-0.69%
2019-07-2512.4812.6812.3012.651.12%1.07%-2.33%9,764,400122,210,00077%12.520.02%12.390.13%12.48-0.93%12.95-0.87%-0.59%
2019-07-2412.4112.6112.3912.510.81%-0.02%-4.25%9,595,200120,063,00072%12.512.41%12.38-0.63%12.60-1.35%13.07-0.87%-0.44%
2019-07-2312.3812.4411.9812.410.16%1.57%-5.84%13,273,800162,179,00092%12.22-1.98%12.46-2.47%12.77-1.97%13.18-1.55%-0.33%
2019-07-2212.7512.8112.3012.39-2.75%-0.60%-7.45%9,400,200117,174,00057%12.47-2.77%12.77-2.01%13.02-1.20%13.39-0.51%-0.12%
2019-07-1912.8212.9512.7312.74-0.31%-0.62%-5.32%8,463,100108,494,00048%12.82-0.90%13.03-1.21%13.18-0.82%13.46-0.49%-0.02%
2019-07-1813.2013.2312.7312.78-3.11%-1.21%-5.49%14,882,600192,533,00077%12.94-2.40%13.19-1.06%13.29-1.06%13.52-0.57%0.11%
2019-07-1713.3413.4313.1313.19-1.93%-0.49%-3.01%14,642,500194,083,00073%13.26-1.28%13.33-0.74%13.43-0.70%13.60-1.38%0.25%
2019-07-1613.3613.6013.2513.450.45%0.17%-2.47%12,185,600163,620,00050%13.430.71%13.43-0.45%13.53-0.71%13.79-0.07%0.67%
2019-07-1513.5113.5613.1213.390.00%0.44%-2.97%17,783,600237,096,00070%13.33-1.94%13.49-1.06%13.62-0.18%13.80-0.01%0.78%