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:
ST舍得( 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
2020-11-2362.8065.0262.0065.025.01%0.60%17.54%9,420,900608,881,00097%64.635.62%61.265.11%58.773.24%55.322.40%1.95%
2020-11-2059.9961.9258.6061.925.00%1.19%14.62%12,116,300741,446,000123%61.195.30%58.283.53%56.933.55%54.022.50%1.80%
2020-11-1956.0058.9756.0058.975.00%1.47%11.89%9,818,400570,611,000101%58.125.40%56.302.41%54.981.73%52.701.96%1.64%
2020-11-1854.9056.8752.8056.162.11%1.86%8.65%10,679,100588,817,000105%55.14-1.36%54.971.68%54.041.39%51.692.04%1.54%
2020-11-1755.5556.8854.0055.001.53%-1.60%8.58%13,724,300767,122,000136%55.905.11%54.062.02%53.302.55%50.662.11%1.48%
2020-11-1652.0054.1752.0054.175.00%1.87%9.19%8,027,500426,888,00072%53.180.75%52.991.05%51.971.42%49.611.44%1.58%
2020-11-1354.3054.3551.5951.59-4.99%-2.26%5.49%14,039,500741,017,000119%52.78-0.60%52.442.07%51.242.15%48.901.80%1.56%
2020-11-1251.6054.3050.8554.305.01%2.26%13.03%13,512,600717,536,000116%53.103.33%51.383.47%50.172.93%48.042.06%1.67%
2020-11-1149.8651.7149.8551.714.99%0.62%9.86%13,083,900672,381,000112%51.395.46%49.653.80%48.743.06%47.072.28%1.57%
2020-11-1048.1249.5547.3349.252.58%1.07%7.02%8,834,300430,481,00071%48.732.16%47.840.93%47.29-0.26%46.020.90%1.49%
2020-11-0947.4948.3847.0548.012.87%0.66%5.26%7,427,600354,267,00056%47.701.61%47.401.26%47.410.89%45.610.89%1.82%
2020-11-0647.0847.8546.0246.67-1.25%-0.58%3.24%7,620,300357,697,00055%46.94-1.20%46.81-1.35%46.990.71%45.210.87%2.12%
2020-11-0546.9548.6446.3847.260.81%-0.53%5.45%10,762,600511,351,00075%47.512.84%47.441.17%46.661.27%44.821.00%2.42%
2020-11-0446.1547.8044.5046.882.14%1.47%5.65%14,251,900658,424,00099%46.20-4.20%46.890.61%46.071.80%44.371.47%2.60%
2020-11-0348.2049.6045.4645.90-2.84%-4.82%4.96%21,776,8001,050,197,000162%48.235.64%46.613.67%45.262.57%43.733.08%2.69%
2020-11-0243.6147.2443.6147.245.00%3.49%11.35%15,330,100699,803,000117%45.650.75%44.962.95%44.131.40%42.431.21%2.77%
2020-10-3044.8846.2544.1044.992.13%-0.70%7.33%15,651,600709,155,000132%45.313.69%43.671.14%43.521.53%41.922.96%2.89%
2020-10-2943.6044.0542.3044.055.01%0.81%8.19%12,698,400554,896,000103%43.703.90%43.180.76%42.861.09%40.721.08%2.98%
2020-10-2842.3043.5240.8041.95-0.38%-0.25%4.14%16,052,100675,108,000137%42.06-4.26%42.86-0.14%42.401.35%40.281.45%2.91%
2020-10-2743.7945.4841.9242.11-4.45%-4.13%6.05%15,454,300678,838,000153%43.933.14%42.922.39%41.843.36%39.714.16%2.81%
2020-10-2641.9744.0740.6044.075.00%3.48%15.61%14,028,700597,452,000141%42.590.93%41.923.08%40.481.86%38.123.93%2.36%
2020-10-2342.0042.7840.7441.973.02%-0.54%14.43%15,239,200643,048,000159%42.204.99%40.664.41%39.744.57%36.683.91%1.86%
2020-10-2238.6040.7438.4040.745.00%1.37%15.41%7,948,000319,431,00085%40.192.56%38.951.38%38.001.20%35.302.80%1.40%
2020-10-2139.5039.8938.3838.800.91%-0.99%12.99%13,267,900519,926,000132%39.192.89%38.423.53%37.552.58%34.342.35%0.95%
2020-10-2037.0038.4536.7038.455.00%0.95%14.60%15,251,500580,898,000164%38.094.75%37.112.08%36.615.61%33.553.83%0.56%
2020-10-1935.9936.6235.7436.624.99%0.71%13.33%2,537,20092,254,00028%36.36-0.17%36.351.49%34.672.89%32.312.41%0.03%
2020-10-1637.6937.6934.7134.88-2.84%-4.23%10.55%19,138,500697,043,000187%36.421.46%35.818.44%33.695.21%31.553.83%-0.48%
2020-10-1535.9035.9035.8035.905.00%0.01%18.15%3,148,400113,014,00028%35.906.93%33.033.48%32.031.52%30.390.43%-1.30%
2020-10-1432.5834.1932.4334.195.01%1.84%13.00%5,295,400177,771,00045%33.574.22%31.911.28%31.550.99%30.260.43%-1.32%
2020-10-1331.0532.5631.0332.560.00%1.08%8.07%14,682,400472,971,000126%32.214.17%31.511.49%31.242.64%30.13-0.36%-1.46%