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
2021-03-0861.2861.8658.0558.05-5.01%0.00%0.00%7,764,900464,028,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2021-03-0560.3863.7560.3861.11-3.85%-0.74%-11.96%8,891,800547,442,000103%61.57-4.00%63.82-3.95%66.06-3.18%69.41-2.73%-1.90%
2021-03-0465.6365.6363.5663.56-4.99%-0.89%-10.92%6,306,600404,462,00072%64.13-2.99%66.44-3.18%68.23-1.50%71.35-1.81%-1.63%
2021-03-0366.5067.7064.8666.90-1.02%1.20%-7.94%7,869,600520,228,00092%66.11-4.40%68.63-2.56%69.27-1.65%72.67-2.84%-1.37%
2021-03-0270.9771.3867.2067.59-4.13%-2.25%-9.63%6,355,100439,430,00075%69.15-3.08%70.430.09%70.43-1.06%74.79-1.95%-0.82%
2021-03-0172.5072.9769.6470.50-0.80%-1.18%-7.58%6,084,000434,043,00073%71.340.75%70.37-0.23%71.19-1.56%76.28-2.20%-0.48%
2021-02-2668.5572.4068.2071.071.18%0.37%-8.88%6,911,100489,380,00079%70.811.89%70.53-1.01%72.32-1.86%77.99-2.54%-0.12%
2021-02-2571.0072.9967.6870.24-1.40%1.06%-12.23%10,356,000719,749,000106%69.50-3.10%71.26-3.70%73.68-2.89%80.03-2.73%0.36%
2021-02-2474.9874.9971.2471.24-5.00%-0.68%-13.41%7,353,700527,443,00072%71.73-3.12%73.99-2.39%75.87-3.69%82.27-1.16%0.92%
2021-02-2372.2575.4071.5074.991.85%1.29%-9.91%5,293,600391,918,00056%74.04-1.93%75.81-2.00%78.78-2.43%83.24-0.40%1.05%
2021-02-2279.9079.9073.6373.63-4.99%-2.46%-11.89%10,959,900827,354,000120%75.49-1.94%77.35-4.85%80.74-3.91%83.57-0.61%1.07%
2021-02-1977.3578.4676.6177.50-3.89%0.68%-7.82%10,942,000842,301,000129%76.98-6.10%81.29-5.32%84.02-3.73%84.08-0.10%1.14%
2021-02-1885.7085.7080.6480.64-5.00%-1.63%-4.18%5,286,800433,408,00071%81.98-5.39%85.86-2.39%87.28-0.34%84.160.86%1.12%
2021-02-1086.9989.4584.4384.88-2.44%-2.05%1.72%8,116,300703,299,000117%86.65-1.82%87.96-0.67%87.570.10%83.452.64%0.97%
2021-02-0988.5089.9486.8887.00-1.23%-1.43%7.02%5,853,700516,660,00085%88.26-0.85%88.551.00%87.491.27%81.301.44%0.46%
2021-02-0890.0092.0086.0388.08-1.03%-1.05%9.91%8,323,200740,898,000122%89.020.74%87.670.91%86.392.67%80.141.42%0.17%
2021-02-0585.5089.0084.5089.005.00%0.72%12.63%11,731,3001,036,641,000176%88.372.39%86.883.10%84.144.57%79.022.21%-0.10%
2021-02-0487.9088.1181.4284.761.01%-1.79%9.63%14,091,2001,216,138,000233%86.313.64%84.278.00%80.467.17%77.312.89%-0.45%
2021-02-0382.0083.9181.5583.915.01%0.76%11.67%2,576,500214,553,00048%83.275.99%78.034.03%75.082.87%75.140.12%-0.83%
2021-02-0277.7379.9176.4079.915.01%1.71%6.47%4,590,700360,673,00074%78.574.29%75.012.98%72.980.54%75.05-0.22%-0.98%
2021-02-0172.6376.1072.6376.104.99%1.02%1.17%5,941,400447,586,00085%75.334.78%72.842.42%72.59-1.08%75.220.11%-1.14%
2021-01-2971.2073.6470.5372.483.10%0.81%-3.53%5,881,900422,883,00077%71.901.44%71.12-1.29%73.39-1.20%75.14-0.31%-1.33%
2021-01-2870.0172.3970.0170.300.00%-0.81%-6.72%4,742,300336,101,00059%70.870.11%72.05-2.93%74.28-1.20%75.37-0.62%-1.49%
2021-01-2771.0073.1070.2670.30-4.95%-0.69%-7.31%10,567,000748,064,000134%70.79-5.25%74.22-3.68%75.18-2.42%75.84-2.40%-1.48%
2021-01-2677.1377.7673.9673.96-5.00%-1.01%-4.82%7,057,100527,289,00093%74.72-5.20%77.06-1.20%77.05-0.90%77.71-1.47%-1.28%
2021-01-2577.7380.6577.0277.85-0.36%-1.22%-1.29%7,134,700562,316,00097%78.811.20%78.000.96%77.751.25%78.87-1.32%-1.14%
2021-01-2276.8078.7776.2078.131.49%0.32%-2.24%4,882,700380,260,00064%77.881.05%77.26-0.19%76.790.64%79.92-1.30%-0.89%
2021-01-2176.1178.6676.1176.98-0.14%-0.11%-4.93%5,631,300433,993,00067%77.070.07%77.401.14%76.30-0.20%80.98-0.83%-0.73%
2021-01-2078.0078.9874.8277.09-2.11%0.10%-5.59%8,149,400627,590,00094%77.01-1.16%76.530.81%76.45-2.30%81.65-1.39%-0.74%
2021-01-1976.0078.7576.0078.750.00%1.07%-4.89%9,710,000756,553,000106%77.924.41%75.910.51%78.25-2.11%82.80-1.87%-0.64%