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:
舍得酒业( 600702.SH 上证)
板块 :酒类_h   
所属成分指数: 中证500
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
2019-05-2426.0126.6926.0126.291.08%-0.21%-4.08%4,252,000112,025,00062%26.35-0.01%26.57-1.29%26.81-1.22%27.410.14%-0.32%
2019-05-2327.0027.0025.9026.01-4.38%-1.29%-4.97%7,415,700195,394,000100%26.35-3.36%26.92-0.99%27.14-1.91%27.370.11%-0.48%
2019-05-2227.3827.6526.9127.20-1.02%-0.23%-0.52%3,760,000102,511,00052%27.26-0.69%27.19-0.92%27.67-0.55%27.340.15%-0.65%
2019-05-2127.0027.8526.4127.482.08%0.10%0.66%5,436,600149,244,00074%27.452.21%27.44-1.31%27.820.18%27.300.25%-0.77%
2019-05-2027.5227.5226.4026.92-2.29%0.23%-1.15%5,354,200143,807,00069%26.86-3.53%27.80-1.03%27.78-0.12%27.23-0.02%-0.96%
2019-05-1728.5028.5527.3527.55-3.47%-1.05%1.15%7,529,400209,624,00093%27.84-2.01%28.090.49%27.811.00%27.24-0.35%-1.14%
2019-05-1628.4028.8827.8528.540.35%0.45%4.42%7,794,800221,474,000100%28.411.33%27.961.29%27.531.59%27.33-0.51%-1.14%
2019-05-1527.2328.7427.2328.445.69%1.43%3.52%11,540,700323,585,000142%28.043.54%27.602.34%27.101.30%27.47-0.86%-1.17%
2019-05-1426.7027.5026.6326.91-0.37%-0.63%-2.90%5,191,700140,599,00058%27.08-0.67%26.971.14%26.750.18%27.71-1.18%-1.19%
2019-05-1327.0027.7526.7527.01-1.06%-0.93%-3.68%7,105,500193,727,00077%27.262.09%26.660.51%26.71-0.06%28.04-0.92%-1.14%
2019-05-1026.0927.4225.7627.305.98%2.23%-3.54%10,204,600272,513,000108%26.712.71%26.530.05%26.72-1.46%28.30-1.48%-1.15%
2019-05-0926.4226.7225.4025.76-3.52%-0.92%-10.33%7,037,400182,973,00074%26.00-3.08%26.52-1.51%27.12-2.59%28.73-1.54%-1.05%
2019-05-0826.0227.2725.8426.700.38%-0.47%-8.49%6,522,100174,964,00069%26.830.37%26.92-2.11%27.84-1.99%29.18-1.10%-1.00%
2019-05-0726.4527.2426.3226.600.68%-0.48%-9.83%7,651,700204,517,00081%26.73-1.39%27.51-3.10%28.40-2.27%29.50-1.59%-0.99%
2019-05-0627.9027.9026.4226.42-9.98%-2.53%-11.87%11,756,300318,652,000124%27.11-7.59%28.39-3.18%29.06-2.51%29.98-1.85%-0.87%
2019-04-3029.2229.8629.0029.350.44%0.06%-3.90%5,836,400171,190,00068%29.330.00%29.32-1.33%29.81-0.84%30.54-0.36%-0.74%
2019-04-2929.1029.9528.5329.220.59%-0.38%-4.67%10,055,600294,953,000114%29.330.11%29.71-1.18%30.06-1.26%30.65-0.81%-0.73%
2019-04-2629.9030.3528.8829.05-4.82%-0.86%-5.99%14,802,300433,723,000171%29.30-5.24%30.07-2.72%30.44-2.01%30.90-1.10%-0.61%
2019-04-2530.6031.4630.2630.52-0.65%-1.30%-2.32%8,161,400252,358,000107%30.920.60%30.91-0.48%31.07-0.77%31.25-0.63%-0.45%
2019-04-2431.0831.6030.3030.72-1.60%-0.06%-2.30%6,487,900199,428,00078%30.74-0.97%31.06-0.56%31.31-0.50%31.44-1.01%-0.30%
2019-04-2330.8531.4930.4331.221.23%0.58%-1.72%7,363,000228,544,00083%31.04-0.99%31.23-1.11%31.470.20%31.77-0.51%-0.12%
2019-04-2231.6532.0430.8030.84-1.91%-1.62%-3.41%7,422,500232,686,00082%31.350.09%31.58-0.24%31.40-0.11%31.93-1.04%-0.01%
2019-04-1931.7531.8731.0031.44-0.95%0.38%-2.56%5,714,600178,989,00057%31.32-2.10%31.660.68%31.440.12%32.27-0.95%0.19%
2019-04-1831.8032.3131.6031.740.16%-0.79%-2.56%7,780,100248,899,00070%31.991.35%31.440.49%31.40-0.45%32.57-0.48%0.40%
2019-04-1731.2732.1030.9131.691.31%0.40%-3.17%7,694,100242,864,00066%31.572.47%31.290.41%31.54-1.36%32.73-0.48%0.53%
2019-04-1630.4031.5429.8031.282.22%1.55%-4.88%8,208,500252,853,00064%30.80-2.24%31.16-1.83%31.98-1.01%32.89-0.24%0.67%
2019-04-1531.8032.1530.5930.60-2.27%-2.89%-7.18%8,318,000262,109,00058%31.511.12%31.74-1.96%32.30-1.48%32.970.39%0.81%
2019-04-1231.0031.5830.5631.31-0.67%0.47%-4.65%7,646,700238,292,00047%31.16-3.18%32.38-1.09%32.79-1.40%32.840.46%0.90%
2019-04-1133.3633.3631.5031.52-5.80%-2.07%-3.57%14,195,600456,907,00084%32.19-3.56%32.73-1.84%33.25-0.91%32.690.82%0.94%
2019-04-1033.1033.9932.6033.460.00%0.25%3.21%12,007,000400,741,00070%33.381.94%33.35-0.69%33.560.04%32.420.88%0.93%