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   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-04-022056.4002.290%增发
2021-04-051581.8402.292%1
2021-04-052056.4002.292%1
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
2021-04-2023.8026.2923.6524.42-0.25%-2.06%8.31%119,982,2002,991,495,000247%24.934.41%23.804.16%23.364.18%22.553.26%0.48%
2021-04-1922.9024.8922.5024.487.23%2.52%12.11%119,616,0002,856,280,000292%23.887.13%22.855.37%22.425.20%21.843.00%0.20%
2021-04-1620.8022.8320.8022.8310.02%2.42%7.69%96,952,9002,161,032,000270%22.297.74%21.685.72%21.324.82%21.201.73%-0.03%
2021-04-1520.2120.9920.1520.752.17%0.29%-0.42%32,172,500665,629,000105%20.691.63%20.510.91%20.330.28%20.84-0.24%-0.16%
2021-04-1420.2620.6520.0520.31-0.83%-0.23%-2.76%20,255,100412,338,00063%20.36-0.34%20.330.68%20.28-0.52%20.89-0.87%-0.10%
2021-04-1319.9920.8719.8020.482.25%0.26%-2.80%31,806,200649,673,00092%20.431.32%20.19-0.02%20.38-1.20%21.07-1.24%0.07%
2021-04-1219.9420.4319.9320.030.60%-0.64%-6.12%23,095,700465,604,00060%20.161.12%20.19-1.13%20.63-2.05%21.34-0.42%0.31%
2021-04-0920.1320.3819.7719.91-2.78%-0.14%-7.07%27,297,000544,216,00064%19.94-2.78%20.42-2.46%21.06-0.85%21.43-0.34%0.43%
2021-04-0820.3620.7820.0320.48-0.73%-0.13%-4.74%24,766,800507,900,00056%20.51-0.98%20.94-2.29%21.24-0.34%21.50-0.41%0.54%
2021-04-0721.3821.4120.3620.63-4.40%-0.39%-4.44%39,286,700813,614,00076%20.71-3.90%21.43-0.86%21.31-1.37%21.590.31%0.80%
2021-04-0621.9021.9021.2221.58-2.40%0.13%0.27%32,195,000693,832,00063%21.55-1.72%21.620.73%21.61-0.98%21.520.49%0.85%
2021-04-0221.8022.2321.4522.114.39%0.83%3.24%49,016,4001,074,816,00096%21.934.20%21.46-0.10%21.820.53%21.420.70%0.78%
2021-04-0121.2321.3320.7021.180.81%0.65%-0.41%23,156,600487,307,00045%21.04-0.29%21.48-1.99%21.710.17%21.270.42%0.64%
2021-03-3121.4521.6320.8021.01-3.36%-0.45%-0.80%38,145,700805,112,00072%21.11-4.23%21.92-0.14%21.67-0.36%21.180.36%0.56%
2021-03-3021.8822.5921.5821.74-2.42%-1.36%3.01%43,422,600956,999,00089%22.04-1.40%21.951.11%21.751.30%21.100.80%0.44%
2021-03-2922.0022.8221.7022.282.06%-0.32%6.41%58,157,3001,299,956,000125%22.354.06%21.710.86%21.471.58%20.941.18%0.25%
2021-03-2620.9222.0920.6521.834.35%1.63%5.49%59,528,2001,278,690,000134%21.481.13%21.521.41%21.141.06%20.690.82%0.08%
2021-03-2521.6121.8720.8320.92-5.98%-1.51%1.92%52,363,6001,112,265,000126%21.24-2.11%21.221.03%20.920.95%20.530.74%-0.06%
2021-03-2420.7022.8020.4222.256.82%2.54%9.21%94,488,6002,050,266,000239%21.706.13%21.003.87%20.723.04%20.372.19%-0.22%
2021-03-2319.9720.8519.8020.833.74%1.88%4.47%59,845,1001,223,588,000166%20.451.22%20.220.80%20.110.95%19.940.80%-0.58%
2021-03-2219.7220.8819.2820.081.93%-0.59%1.52%40,143,100810,895,000118%20.201.94%20.060.95%19.920.62%19.78-0.18%-0.84%
2021-03-1919.4320.2519.2519.70-1.05%-0.58%-0.58%31,019,200614,637,00089%19.82-1.45%19.870.17%19.80-0.04%19.82-0.72%-0.99%
2021-03-1819.8020.5019.6519.911.43%-0.97%-0.25%44,096,900886,606,000124%20.112.96%19.841.16%19.800.24%19.96-0.38%-1.08%
2021-03-1719.5319.8919.0119.63-0.36%0.52%-2.02%25,092,200490,018,00070%19.53-0.88%19.61-0.58%19.760.12%20.04-0.83%-1.23%
2021-03-1619.6420.1519.2019.701.65%-0.02%-2.48%29,848,000588,101,00081%19.700.63%19.73-0.53%19.730.46%20.20-1.10%-1.35%
2021-03-1519.8920.1319.2619.38-3.00%-1.02%-5.12%21,708,300425,053,00056%19.58-1.39%19.830.32%19.64-0.94%20.43-0.57%-1.37%
2021-03-1220.0020.1319.5619.98-0.89%0.63%-2.75%29,924,500594,148,00077%19.86-0.43%19.770.85%19.83-1.20%20.54-0.54%-1.38%
2021-03-1119.6220.5219.0920.163.07%1.10%-2.40%44,116,800879,705,000113%19.942.11%19.60-0.92%20.07-0.89%20.66-0.82%-1.51%
2021-03-1019.3019.9119.1119.562.95%0.16%-6.08%42,162,200823,395,000110%19.531.28%19.78-2.60%20.25-1.80%20.83-1.43%-1.64%
2021-03-0919.6619.8518.6519.000.00%-1.46%-10.08%36,976,500712,983,00093%19.28-5.90%20.31-2.48%20.62-2.40%21.13-1.81%-1.59%