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
2019-05-2448.1049.2047.7248.640.60%-0.23%0.16%3,192,800155,649,00072%48.750.21%49.03-0.77%49.010.15%48.560.43%0.31%
2019-05-2349.1249.5048.0748.35-2.44%-0.61%-0.01%3,678,500178,956,00079%48.65-1.99%49.410.50%48.93-0.10%48.350.79%0.28%
2019-05-2249.4350.3148.6749.56-0.48%-0.15%3.30%3,754,100186,334,00080%49.64-0.19%49.160.70%48.980.48%47.980.54%0.17%
2019-05-2148.3051.1147.3549.803.13%0.14%4.36%6,159,100306,277,000132%49.734.13%48.820.79%48.751.15%47.720.87%0.11%
2019-05-2047.7948.8046.3848.290.81%1.12%2.08%3,733,900178,307,00080%47.75-1.41%48.44-0.34%48.200.04%47.310.37%0.01%
2019-05-1748.8949.5847.8047.90-2.84%-1.10%1.63%4,186,000202,749,00085%48.44-1.05%48.600.75%48.180.67%47.13-0.43%-0.04%
2019-05-1648.3649.8947.8049.301.07%0.72%4.15%4,971,200243,333,00098%48.951.06%48.240.83%47.861.67%47.33-0.12%0.12%
2019-05-1547.3249.4047.3248.784.01%0.71%2.93%6,328,900306,552,000112%48.443.03%47.841.36%47.071.05%47.390.43%0.24%
2019-05-1446.5147.6646.4146.90-0.87%-0.24%-0.62%3,900,000183,355,00068%47.01-1.46%47.201.47%46.580.32%47.190.08%0.20%
2019-05-1347.3048.9846.8647.31-0.71%-0.84%0.33%4,239,400202,268,00076%47.711.64%46.510.80%46.430.48%47.150.19%0.19%
2019-05-1045.2448.2844.7047.657.03%1.51%1.24%5,691,700267,187,000102%46.944.16%46.150.72%46.21-1.36%47.070.11%0.11%
2019-05-0945.8346.5943.5144.52-4.01%-1.22%-5.30%5,207,400234,694,00092%45.07-2.90%45.82-1.08%46.85-1.68%47.01-0.34%0.03%
2019-05-0845.4347.3045.0046.380.06%-0.08%-1.68%3,951,900183,437,00075%46.420.54%46.32-2.41%47.650.08%47.17-0.03%-0.07%
2019-05-0745.3646.8645.3646.352.21%0.40%-1.77%4,398,800203,075,00086%46.17-0.41%47.46-1.39%47.61-0.13%47.19-0.12%-0.07%
2019-05-0649.0049.0045.3545.35-10.00%-2.17%-4.00%7,601,900352,398,000152%46.36-7.11%48.13-0.45%47.67-0.41%47.24-0.12%-0.06%
2019-04-3048.9250.6748.4850.391.55%0.97%6.54%5,773,900288,148,000135%49.913.01%48.351.74%47.871.45%47.301.12%0.00%
2019-04-2947.6050.2446.1549.625.37%2.43%6.09%10,221,600495,186,000240%48.454.10%47.522.26%47.181.71%46.771.07%-0.01%
2019-04-2645.5747.2845.5047.093.36%1.19%1.76%5,514,800256,637,000142%46.540.24%46.470.27%46.390.16%46.280.07%-0.04%
2019-04-2546.7847.1445.5245.56-2.52%-1.87%-1.47%3,655,700169,720,00098%46.430.03%46.350.11%46.32-0.11%46.24-0.12%0.02%
2019-04-2446.5047.3845.6246.740.73%0.70%0.96%3,474,400161,257,00086%46.410.42%46.300.13%46.370.15%46.30-0.60%0.09%
2019-04-2346.0046.8045.3046.401.09%0.39%-0.37%4,051,300187,243,00095%46.22-0.12%46.24-0.40%46.300.38%46.57-0.65%0.23%
2019-04-2246.5046.9445.7045.90-0.97%-0.80%-2.08%2,709,600125,378,00059%46.270.09%46.420.18%46.13-0.08%46.88-1.33%0.40%
2019-04-1946.8446.9745.8046.35-0.75%0.26%-2.44%2,486,400114,951,00046%46.23-0.96%46.340.59%46.16-0.05%47.51-0.08%0.72%
2019-04-1846.0046.9546.0046.701.52%0.04%-1.78%3,465,200161,762,00060%46.681.27%46.070.12%46.18-0.14%47.550.03%0.82%
2019-04-1746.0046.5845.7046.000.48%-0.21%-3.22%3,681,500169,698,00058%46.101.09%46.02-0.14%46.25-1.07%47.530.44%0.92%
2019-04-1645.1046.0045.0545.781.02%0.39%-3.26%4,714,800214,996,00064%45.60-1.59%46.08-0.86%46.75-1.26%47.321.04%0.94%
2019-04-1546.8947.4045.1145.32-2.26%-2.20%-3.24%5,168,700239,506,00061%46.340.05%46.48-1.58%47.34-2.00%46.840.76%0.93%
2019-04-1245.5446.7045.5446.371.02%0.12%-0.25%3,952,000183,028,00046%46.31-0.81%47.22-1.30%48.31-0.11%46.480.66%0.88%
2019-04-1148.3248.6045.8045.90-5.11%-1.70%-0.61%6,434,800300,462,00073%46.69-3.75%47.84-2.59%48.36-0.01%46.180.62%0.83%
2019-04-1048.7049.2347.5148.370.00%-0.29%5.39%5,431,300263,478,00066%48.510.19%49.110.68%48.371.50%45.900.84%0.79%