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
2019-05-2415.1715.5615.0615.250.00%0.20%-3.37%7,861,700119,644,00070%15.22-0.69%15.43-1.12%15.49-1.27%15.780.01%-0.63%
2019-05-2315.7115.7315.0315.25-3.91%-0.49%-3.36%11,125,800170,506,00096%15.33-2.98%15.60-0.35%15.69-1.82%15.780.15%-0.82%
2019-05-2215.7716.0815.4815.870.38%0.47%0.71%7,509,100118,605,00066%15.80-0.01%15.66-0.96%15.99-0.11%15.760.01%-1.05%
2019-05-2115.4516.1015.3215.811.48%0.08%0.34%8,318,600131,409,00071%15.802.49%15.81-1.59%16.000.21%15.76-0.08%-1.20%
2019-05-2015.8615.8615.1415.58-2.44%1.08%-1.20%9,099,300140,254,00075%15.41-4.32%16.06-0.56%15.97-0.06%15.77-0.36%-1.38%
2019-05-1716.4516.5715.8015.97-2.92%-0.87%0.91%12,153,800195,800,000100%16.11-1.69%16.150.66%15.980.84%15.83-0.69%-1.50%
2019-05-1616.4016.8216.0116.450.30%0.38%3.23%16,579,900271,700,000136%16.392.64%16.051.94%15.851.86%15.94-1.36%-1.53%
2019-05-1515.6016.4015.5216.406.29%2.72%1.51%17,614,600281,214,000128%15.972.77%15.741.72%15.560.63%16.16-1.63%-1.60%
2019-05-1415.4015.7315.2315.43-1.53%-0.68%-6.05%8,132,400126,339,00059%15.540.15%15.480.83%15.46-0.50%16.42-0.97%-1.44%
2019-05-1315.2015.7915.0315.670.51%1.02%-5.51%9,778,900151,690,00071%15.510.68%15.35-0.50%15.54-0.80%16.58-1.40%-1.36%
2019-05-1015.3515.7514.8915.593.66%1.19%-7.30%12,125,100186,813,00088%15.411.65%15.43-1.06%15.66-2.32%16.82-1.88%-1.28%
2019-05-0915.6215.6214.8915.04-3.77%-0.77%-12.25%12,220,300185,224,00088%15.16-3.80%15.59-2.13%16.03-3.61%17.14-2.19%-1.10%
2019-05-0815.4316.0815.4315.63-1.70%-0.80%-10.80%10,564,900166,462,00079%15.76-1.23%15.93-2.84%16.63-2.65%17.52-1.46%-0.96%
2019-05-0715.9016.3215.5215.900.51%-0.33%-10.59%9,737,800155,336,00075%15.95-0.58%16.39-3.10%17.08-1.61%17.78-1.85%-0.85%
2019-05-0616.4716.6115.3615.82-7.21%-1.40%-12.69%13,848,100222,195,000101%16.05-5.89%16.92-3.65%17.36-2.59%18.12-1.61%-0.64%
2019-04-3016.9817.3116.8217.05-0.53%0.01%-7.41%13,964,400238,077,000111%17.05-1.41%17.56-1.71%17.83-2.11%18.42-0.94%-0.47%
2019-04-2917.0317.8817.0317.14-9.41%-0.88%-7.79%27,582,100476,940,000237%17.29-7.90%17.87-5.06%18.21-4.36%18.59-2.11%-0.35%
2019-04-2618.4319.3118.2218.923.22%0.77%-0.36%11,941,600224,219,000130%18.780.27%18.82-1.05%19.04-0.61%18.990.00%-0.10%
2019-04-2519.1019.1518.3318.33-3.58%-2.11%-3.47%5,710,400106,926,00065%18.73-1.17%19.02-1.07%19.16-0.65%18.99-0.14%-0.06%
2019-04-2419.4519.5718.5519.01-1.45%0.34%-0.03%8,069,300152,880,00083%18.95-1.66%19.22-0.50%19.280.26%19.02-0.65%0.01%
2019-04-2319.1219.4818.8619.290.42%0.13%0.78%9,160,500176,474,00091%19.27-0.80%19.32-0.28%19.230.64%19.14-0.09%0.16%
2019-04-2219.2519.8019.0819.21-0.31%-1.08%0.27%9,591,400186,265,00095%19.420.85%19.381.12%19.110.89%19.16-0.74%0.23%
2019-04-1919.5819.5819.1219.27-0.67%0.07%-0.16%6,626,300127,600,00059%19.26-0.75%19.160.99%18.940.48%19.30-0.36%0.42%
2019-04-1818.7919.8118.7319.402.54%-0.02%0.15%14,048,600272,578,000109%19.403.61%18.981.98%18.850.51%19.370.27%0.59%
2019-04-1718.5519.0818.3518.921.94%1.03%-2.06%9,178,800171,887,00070%18.731.92%18.610.18%18.76-1.57%19.320.10%0.56%
2019-04-1618.2018.6018.0218.561.53%1.01%-3.82%6,193,700113,802,00044%18.37-1.43%18.57-1.39%19.06-0.74%19.300.22%0.56%
2019-04-1518.9519.0918.0018.28-2.51%-1.93%-5.06%10,271,700191,466,00068%18.64-0.04%18.84-2.38%19.20-1.86%19.260.37%0.56%
2019-04-1218.6018.9518.4118.75-0.27%0.55%-2.26%7,616,000142,021,00047%18.65-2.17%19.30-0.83%19.56-0.58%19.180.44%0.69%
2019-04-1119.6719.8718.7018.80-5.86%-1.37%-1.58%15,110,900288,044,00091%19.06-4.55%19.46-2.26%19.670.03%19.100.50%0.73%
2019-04-1019.5020.2919.4019.970.00%0.00%5.07%12,522,700250,075,00081%19.972.88%19.910.65%19.671.08%19.010.92%0.75%