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:
水井坊( 600779.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
2019-08-2046.2847.4245.7247.252.07%0.71%4.17%4,685,600219,832,000140%46.922.42%46.071.64%45.721.05%45.360.73%-0.31%
2019-08-1945.3246.4245.0046.292.28%1.05%2.80%4,538,200207,890,000134%45.811.20%45.320.44%45.250.54%45.030.25%-0.45%
2019-08-1644.7145.8044.5045.261.21%-0.01%0.76%3,535,800160,045,000108%45.261.56%45.120.42%45.000.21%44.920.04%-0.54%
2019-08-1543.7245.1243.7244.72-0.62%0.34%-0.40%2,658,700118,497,00080%44.57-1.78%44.93-0.22%44.91-0.42%44.90-0.34%-0.61%
2019-08-1445.1345.9044.8945.001.08%-0.83%-0.12%3,792,200172,077,000112%45.381.89%45.030.50%45.100.43%45.06-0.30%-0.64%
2019-08-1344.9444.9444.3244.52-1.15%-0.04%-1.49%1,804,80080,380,00053%44.54-0.80%44.81-0.64%44.910.16%45.19-0.59%-0.67%
2019-08-1245.0045.2444.4145.041.74%0.32%-0.92%3,097,800139,079,00088%44.900.07%45.100.27%44.83-0.03%45.46-0.45%-0.67%
2019-08-0945.7246.1544.1744.27-2.98%-1.33%-3.05%3,628,700162,804,000106%44.87-1.23%44.970.38%44.85-0.11%45.67-0.59%-0.69%
2019-08-0843.9845.9443.9845.633.96%0.45%-0.66%4,405,300200,106,000133%45.422.52%44.810.50%44.89-0.27%45.93-0.78%-0.67%
2019-08-0744.7545.1543.8143.89-1.61%-0.94%-5.19%2,396,000106,162,00068%44.31-0.35%44.58-0.51%45.01-0.94%46.29-1.09%-0.67%
2019-08-0643.9945.1943.4044.610.29%0.33%-4.68%4,491,400199,707,000112%44.46-1.14%44.81-1.33%45.44-1.53%46.80-0.60%-0.63%
2019-08-0545.0045.7044.4844.48-2.00%-1.10%-5.53%2,983,600134,189,00071%44.98-0.27%45.42-1.30%46.15-0.99%47.09-0.67%-0.75%
2019-08-0244.8345.8544.7245.39-1.33%0.65%-4.24%3,697,700166,752,00088%45.10-2.17%46.01-1.90%46.61-1.29%47.40-0.73%-0.70%
2019-08-0146.7546.7645.6546.00-1.60%-0.21%-3.66%3,675,400169,421,00093%46.10-2.18%46.90-1.29%47.21-0.88%47.75-0.65%-0.65%
2019-07-3147.2547.9846.7046.75-1.16%-0.80%-2.73%2,776,600130,846,00074%47.13-1.02%47.51-0.49%47.64-0.73%48.06-0.57%-0.58%
2019-07-3047.8148.0747.2047.30-1.05%-0.66%-2.14%3,308,900157,543,00088%47.61-0.54%47.75-0.07%47.980.51%48.34-0.60%-0.60%
2019-07-2948.0048.2847.5447.80-0.23%-0.14%-1.70%2,135,100102,204,00057%47.870.11%47.78-0.63%47.74-0.37%48.63-0.59%-0.60%
2019-07-2647.7448.1447.5647.91-0.21%0.19%-2.05%2,714,600129,804,00068%47.820.19%48.080.78%47.92-0.35%48.91-0.46%-0.60%
2019-07-2549.2549.2547.1448.01-2.32%0.59%-2.30%5,494,800262,252,000139%47.73-1.57%47.71-0.60%48.09-0.66%49.14-0.78%-0.54%
2019-07-2447.0449.5047.0249.154.89%1.37%-0.75%6,617,300320,858,000181%48.493.32%48.00-0.05%48.40-0.73%49.52-0.66%-0.43%
2019-07-2346.5048.4046.0146.86-5.05%-0.15%-6.00%6,680,800313,545,000200%46.93-5.24%48.02-3.42%48.76-2.93%49.85-1.78%-0.34%
2019-07-2249.5850.4049.1049.35-0.16%-0.35%-2.76%2,572,300127,394,00084%49.53-0.41%49.72-0.81%50.23-0.69%50.75-0.23%-0.12%
2019-07-1949.7750.3049.0749.430.16%-0.60%-2.83%2,007,90099,846,00063%49.73-0.40%50.13-0.86%50.58-0.42%50.87-0.20%-0.04%
2019-07-1850.3951.0649.3549.35-1.99%-1.15%-3.17%2,452,300122,431,00072%49.93-1.25%50.57-0.69%50.79-0.42%50.970.02%0.05%
2019-07-1751.2651.2650.0550.35-1.78%-0.41%-1.19%3,050,800154,235,00085%50.56-1.07%50.92-0.36%51.01-0.17%50.96-0.75%0.15%
2019-07-1651.0251.7350.5551.26-0.27%0.31%-0.16%2,988,800152,731,00077%51.100.09%51.10-0.05%51.10-0.12%51.34-0.61%0.38%
2019-07-1550.6052.0049.0051.400.63%0.67%-0.50%3,896,700198,952,00094%51.06-0.20%51.130.02%51.160.08%51.66-0.56%0.61%
2019-07-1251.5051.5550.8051.080.53%-0.16%-1.67%2,476,100126,677,00057%51.16-0.05%51.11-0.16%51.120.02%51.950.10%0.90%
2019-07-1151.5251.9550.5050.810.06%-0.74%-2.09%2,890,800147,971,00065%51.190.42%51.200.21%51.110.38%51.890.32%0.99%
2019-07-1051.0051.5850.1050.780.00%-0.38%-1.84%2,374,200121,025,00050%50.98-0.65%51.09-0.05%50.92-1.11%51.730.25%1.08%