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
2020-02-216.076.136.046.110.83%0.44%3.56%3,601,60021,910,000133%6.081.10%6.021.11%5.961.14%5.900.65%-0.20%
2020-02-205.936.065.936.061.85%0.71%3.38%3,723,30022,402,000146%6.021.26%5.951.02%5.890.77%5.860.69%-0.35%
2020-02-195.905.985.885.950.34%0.13%2.20%3,453,10020,519,000140%5.941.04%5.891.22%5.850.40%5.820.66%-0.58%
2020-02-185.915.935.805.930.85%0.83%2.52%3,308,30019,455,000136%5.880.84%5.820.47%5.820.12%5.780.77%-0.84%
2020-02-175.735.905.715.882.62%0.82%2.44%2,792,80016,288,000113%5.831.80%5.79-0.05%5.820.12%5.740.51%-1.10%
2020-02-145.765.795.695.73-0.69%0.02%0.33%2,786,80015,966,000112%5.73-1.43%5.79-0.92%5.81-0.10%5.71-1.16%-1.31%
2020-02-135.905.925.735.77-2.53%-0.72%-0.14%2,660,00015,461,000106%5.81-0.99%5.850.00%5.820.48%5.78-0.98%-1.26%
2020-02-125.835.925.815.921.37%0.85%1.46%1,704,40010,004,00068%5.87-0.12%5.850.83%5.790.87%5.84-0.95%-1.19%
2020-02-115.825.935.825.840.00%-0.63%-0.87%1,922,20011,296,00073%5.881.36%5.801.06%5.741.15%5.89-1.04%-1.12%
2020-02-105.745.855.705.841.39%0.72%-1.90%1,870,50010,846,00066%5.801.33%5.740.91%5.670.69%5.95-1.10%-1.05%
2020-02-075.715.785.635.760.52%0.66%-4.30%1,857,10010,627,00061%5.720.23%5.690.89%5.63-2.10%6.02-0.89%-0.97%
2020-02-065.635.785.625.731.42%0.37%-5.65%2,677,30015,284,00088%5.711.13%5.640.77%5.75-1.93%6.07-1.60%-0.89%
2020-02-055.555.715.545.651.44%0.09%-8.46%2,984,80016,849,00091%5.651.17%5.59-3.55%5.87-2.36%6.17-1.91%-0.74%
2020-02-045.505.665.365.570.36%-0.18%-11.47%3,824,90021,344,000110%5.580.45%5.80-4.61%6.01-3.35%6.29-1.92%-0.52%
2020-02-035.555.675.555.55-10.05%-0.09%-13.48%2,560,20014,223,00076%5.56-11.35%6.08-4.13%6.22-2.63%6.42-1.58%-0.31%
2020-01-236.416.426.156.17-3.59%-1.53%-5.34%3,152,80019,756,000102%6.27-1.71%6.34-0.94%6.39-0.81%6.52-0.64%-0.13%
2020-01-226.406.456.306.400.00%0.39%-2.44%2,563,70016,343,00082%6.38-0.39%6.40-0.45%6.44-0.74%6.56-0.24%-0.04%
2020-01-216.456.456.376.40-1.23%0.00%-2.68%2,696,60017,257,00084%6.40-0.44%6.43-0.59%6.49-1.04%6.58-0.30%-0.01%
2020-01-206.446.486.396.481.09%0.81%-1.76%3,063,90019,695,00096%6.43-0.50%6.47-0.93%6.55-0.68%6.60-0.30%0.05%
2020-01-176.536.566.396.41-1.54%-0.77%-3.11%3,129,40020,217,000100%6.46-1.42%6.53-1.40%6.60-0.74%6.62-0.30%0.09%
2020-01-166.586.606.506.51-0.61%-0.66%-1.90%1,843,50012,081,00060%6.55-0.32%6.62-0.39%6.65-0.14%6.64-0.14%0.15%
2020-01-156.686.696.536.55-1.65%-0.37%-1.43%3,946,90025,948,000123%6.57-1.93%6.65-0.72%6.66-0.02%6.65-0.06%0.22%
2020-01-146.726.826.636.66-0.89%-0.64%0.17%3,973,40026,633,000132%6.700.30%6.700.41%6.660.21%6.650.33%0.25%
2020-01-136.676.746.626.72-0.15%0.55%1.40%2,221,90014,850,00078%6.68-0.24%6.670.54%6.640.14%6.630.17%0.22%
2020-01-106.686.766.636.730.45%0.46%1.72%2,994,40020,060,000107%6.700.87%6.630.27%6.630.15%6.620.23%0.23%
2020-01-096.556.756.516.703.08%0.89%1.50%3,928,90026,093,000150%6.641.11%6.620.14%6.62-0.12%6.600.21%0.23%
2020-01-086.636.666.476.50-2.40%-1.04%-1.32%3,406,70022,376,000143%6.57-1.11%6.61-0.50%6.63-0.11%6.590.08%0.23%
2020-01-076.636.686.616.660.91%0.27%1.19%2,312,90015,362,000108%6.640.23%6.64-0.21%6.640.44%6.580.27%0.24%
2020-01-066.616.676.566.60-0.45%-0.41%0.55%2,501,90016,580,000120%6.63-0.33%6.650.20%6.610.24%6.560.15%0.24%
2020-01-036.706.716.616.630.00%-0.29%1.16%3,099,70020,610,000151%6.65-0.48%6.640.79%6.590.40%6.550.29%0.29%