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:
山西汾酒( 600809.SH 上证)
板块 :酒类_h   
所属成分指数: 沪深300
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
2020-11-25264.00265.76254.00255.59-3.83%-0.97%-2.27%4,626,2001,193,970,00090%258.09-1.98%263.48-1.37%262.75-0.02%261.520.22%1.12%
2020-11-24266.99267.20259.50265.77-0.43%0.94%1.85%3,801,8001,001,032,00075%263.31-2.20%267.141.11%262.80-0.95%260.950.82%1.24%
2020-11-23269.50277.50264.12266.91-0.78%-0.86%3.12%4,454,0001,199,162,00085%269.230.28%264.221.33%265.330.45%258.831.45%1.30%
2020-11-20260.00274.50259.01269.003.49%0.19%5.43%3,950,0001,060,484,00074%268.484.82%260.75-1.13%264.141.28%255.140.96%1.27%
2020-11-19255.80263.07249.00259.930.37%1.48%2.86%4,847,6001,241,675,00088%256.14-1.25%263.72-0.57%260.810.08%252.710.76%1.25%
2020-11-18268.10268.10253.00258.98-2.93%-0.15%3.26%6,030,6001,564,225,000113%259.38-4.64%265.221.07%260.600.45%250.811.13%1.26%
2020-11-17271.05282.36263.00266.80-2.35%-1.92%7.58%7,579,2002,061,626,000154%272.013.53%262.412.72%259.422.79%248.002.45%1.20%
2020-11-16250.18274.45248.50273.219.24%3.99%12.86%6,572,2001,726,712,000137%262.735.78%255.461.79%252.382.86%242.081.69%1.02%
2020-11-13252.10252.50241.30250.10-1.92%0.70%5.05%5,330,1001,323,836,000108%248.37-1.69%250.960.66%245.371.04%238.071.00%0.95%
2020-11-12248.50255.08246.38255.001.37%0.93%8.18%3,530,600891,971,00071%252.640.04%249.312.58%242.841.22%235.720.76%0.92%
2020-11-11247.57256.00246.88251.550.70%-0.39%7.53%4,999,3001,262,536,00093%252.543.03%243.042.22%239.921.83%233.931.37%0.96%
2020-11-10235.00250.88233.05249.806.08%1.91%8.25%6,651,8001,630,472,000119%245.125.12%237.771.97%235.612.05%230.771.43%0.83%
2020-11-09235.37238.00227.10235.490.32%0.99%3.50%6,219,4001,450,301,000113%233.190.54%233.170.56%230.880.34%227.521.17%0.62%
2020-11-06234.05235.51228.48234.740.23%1.21%4.38%3,499,100811,551,00066%231.93-0.91%231.890.96%230.110.31%224.890.70%0.48%
2020-11-05233.00237.20231.00234.191.17%0.05%4.87%4,749,3001,111,642,00091%234.061.93%229.690.49%229.390.20%223.320.90%0.43%
2020-11-04225.80232.50224.00231.482.43%0.80%4.59%4,682,3001,075,245,00089%229.641.56%228.560.19%228.930.84%221.330.56%0.37%
2020-11-03229.51231.39221.78225.99-1.56%-0.05%2.67%5,749,5001,300,021,000112%226.11-1.73%228.13-0.62%227.030.96%220.110.58%0.35%
2020-11-02229.00234.68227.11229.581.98%-0.23%4.91%5,844,9001,344,911,000120%230.100.85%229.551.37%224.871.93%218.841.00%0.35%
2020-10-30237.52238.49223.50225.12-2.38%-1.33%3.90%7,000,4001,597,174,000145%228.16-0.96%226.452.01%220.611.71%216.670.73%0.29%
2020-10-29223.48234.69221.44230.603.18%0.10%7.20%8,033,5001,850,687,000181%230.374.67%221.984.83%216.912.85%215.111.21%0.31%
2020-10-28209.86227.78207.38223.507.06%1.55%5.15%6,835,9001,504,537,000170%220.096.14%211.752.91%210.911.45%212.540.01%0.33%
2020-10-27203.51209.20202.87208.772.59%0.68%-1.76%3,725,000772,416,00092%207.362.55%205.77-0.53%207.89-0.62%212.52-0.65%0.46%
2020-10-26194.72205.76193.50203.50-2.16%0.64%-4.86%4,261,000861,629,00099%202.21-2.91%206.87-1.62%209.18-0.88%213.90-0.28%0.66%
2020-10-23212.77213.00205.01208.00-2.25%-0.13%-3.03%3,675,600765,535,00081%208.28-0.93%210.27-0.82%211.04-0.83%214.510.29%0.83%
2020-10-22213.97214.88205.98212.79-0.17%1.21%-0.52%4,343,700913,204,00098%210.24-1.21%212.02-0.04%212.81-0.81%213.890.27%0.80%
2020-10-21215.00215.50210.17213.15-0.40%0.16%-0.08%2,953,700628,558,00070%212.80-0.21%212.10-0.72%214.55-1.06%213.320.35%0.71%
2020-10-20207.69214.91206.75214.002.77%0.35%0.67%4,371,200932,160,000108%213.251.16%213.64-0.86%216.84-0.70%212.570.61%0.62%
2020-10-19218.94219.46206.01208.24-3.57%-1.22%-1.44%5,528,0001,165,374,000140%210.81-3.51%215.50-2.74%218.370.31%211.290.37%0.48%
2020-10-16223.80224.93215.50215.94-2.61%-1.17%2.58%3,577,000781,534,000102%218.49-1.66%221.56-0.17%217.701.31%210.500.95%0.43%
2020-10-15221.79224.98218.80221.720.00%-0.21%6.33%2,271,200504,607,00066%222.18-0.67%221.942.31%214.891.21%208.511.36%0.36%