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:
惠泉啤酒( 600573.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
2020-11-2310.0210.509.9810.252.19%0.45%8.52%36,497,000372,425,000156%10.203.78%9.814.13%9.602.71%9.451.51%0.97%
2020-11-209.2610.039.0610.039.98%2.01%7.79%40,724,000400,396,000183%9.838.35%9.424.45%9.352.67%9.311.37%0.94%
2020-11-198.729.408.589.124.35%0.51%-0.64%20,441,200185,477,00090%9.073.57%9.02-0.56%9.11-1.56%9.180.43%0.82%
2020-11-188.878.988.628.74-3.32%-0.24%-4.38%14,360,300125,809,00060%8.76-4.37%9.07-1.30%9.25-0.53%9.140.34%0.86%
2020-11-179.299.518.909.04-2.80%-1.32%-0.76%19,307,100176,877,00086%9.16-0.81%9.19-1.80%9.300.27%9.110.74%0.86%
2020-11-168.989.518.989.302.20%0.69%2.85%17,021,300157,209,00078%9.240.54%9.360.19%9.270.09%9.040.56%0.84%
2020-11-139.609.649.009.10-9.00%-0.94%1.20%28,483,900261,666,000131%9.19-3.97%9.340.27%9.270.30%8.990.77%0.83%
2020-11-128.8910.018.6110.009.89%4.54%12.07%34,244,300327,588,000171%9.573.81%9.322.03%9.242.32%8.921.77%0.82%
2020-11-118.949.588.869.102.82%-1.25%3.79%25,600,200235,902,000130%9.223.25%9.130.67%9.031.82%8.771.33%0.72%
2020-11-109.069.118.788.85-3.49%-0.84%2.28%15,177,400135,462,00077%8.93-2.82%9.070.97%8.871.16%8.650.85%0.64%
2020-11-099.349.398.969.171.33%-0.15%6.88%19,329,400177,513,000100%9.181.25%8.982.56%8.771.32%8.581.20%0.58%
2020-11-069.269.418.769.051.34%-0.23%6.75%29,445,000267,107,000143%9.074.24%8.763.79%8.651.90%8.480.24%0.56%
2020-11-058.188.938.178.939.98%2.62%5.58%22,793,100198,355,000100%8.707.31%8.440.92%8.490.43%8.460.75%0.96%
2020-11-048.188.228.038.12-1.46%0.14%-3.28%12,047,40097,695,00050%8.11-2.62%8.36-1.46%8.460.11%8.400.38%1.01%
2020-11-038.528.598.128.24-3.06%-1.04%-1.47%17,618,200146,701,00071%8.33-2.95%8.49-0.80%8.450.55%8.360.51%1.18%
2020-11-028.488.828.408.502.16%-0.93%2.15%17,005,800145,914,00072%8.580.40%8.561.32%8.400.78%8.320.47%1.18%
2020-10-308.668.938.328.32-4.91%-2.64%0.46%20,536,100175,508,00092%8.55-0.01%8.441.64%8.34-1.21%8.280.71%1.12%
2020-10-298.088.968.048.755.93%2.38%6.40%26,484,400226,355,000127%8.554.03%8.311.31%8.441.01%8.220.81%1.03%
2020-10-288.108.497.968.261.47%0.54%1.25%21,290,900174,930,000110%8.221.73%8.20-3.03%8.350.60%8.160.53%0.94%
2020-10-277.938.257.888.140.12%0.79%0.31%18,690,200150,936,000102%8.08-2.24%8.460.24%8.300.50%8.120.20%0.89%
2020-10-268.938.938.138.13-9.97%-1.59%0.38%33,944,700280,401,000205%8.26-5.97%8.440.85%8.260.49%8.100.99%0.90%
2020-10-238.399.038.229.039.99%2.79%12.59%41,864,200367,795,000317%8.799.31%8.375.70%8.225.28%8.024.31%0.84%
2020-10-227.928.637.738.214.32%2.15%6.78%21,599,200173,591,000203%8.040.63%7.921.59%7.811.65%7.691.18%0.45%
2020-10-217.858.347.807.870.90%-1.46%3.57%27,606,100220,488,000301%7.995.27%7.795.18%7.683.88%7.602.15%0.38%
2020-10-207.207.807.157.8010.01%2.81%4.85%14,013,000106,320,000192%7.596.25%7.412.78%7.400.83%7.440.50%0.17%
2020-10-197.167.237.077.09-0.98%-0.71%-4.22%3,904,20027,878,00058%7.14-0.47%7.21-1.41%7.34-0.84%7.40-0.16%0.14%
2020-10-167.337.357.087.16-2.32%-0.21%-3.43%6,385,20045,815,00094%7.18-1.83%7.31-1.59%7.40-0.71%7.41-0.23%0.18%
2020-10-157.317.367.277.330.41%0.29%-1.36%4,496,80032,865,00071%7.31-1.35%7.43-0.58%7.45-0.40%7.43-0.11%0.23%
2020-10-147.537.607.277.30-3.57%-1.47%-1.87%8,767,60064,962,000139%7.41-1.76%7.47-0.28%7.48-0.05%7.440.09%0.27%
2020-10-137.597.607.487.570.00%0.37%1.86%6,062,90045,728,00093%7.540.80%7.490.03%7.480.32%7.430.31%0.33%