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
2019-05-2455.4957.0754.8056.110.59%0.35%-3.19%5,516,300308,456,00073%55.920.53%56.16-1.22%56.82-1.45%57.960.25%0.42%
2019-05-2357.0057.0054.7755.78-2.26%0.29%-3.52%6,223,800346,175,00079%55.62-2.45%56.85-1.09%57.66-2.05%57.820.57%0.36%
2019-05-2258.0058.1056.2057.07-1.57%0.09%-0.72%5,522,200314,852,00069%57.02-1.46%57.48-1.70%58.87-0.22%57.490.21%0.22%
2019-05-2157.3058.7756.3957.980.31%0.21%1.07%6,757,300390,968,00083%57.860.65%58.48-1.84%58.990.14%57.370.80%0.18%
2019-05-2059.5059.5056.1157.80-3.18%0.55%1.56%6,542,700376,110,00078%57.49-4.39%59.57-0.03%58.910.20%56.911.03%0.00%
2019-05-1761.1161.9059.2059.70-2.31%-0.71%5.98%6,469,800388,999,00076%60.13-0.57%59.591.05%58.791.49%56.330.33%-0.24%
2019-05-1658.9461.8658.0061.113.10%1.06%8.84%11,180,500676,066,000126%60.473.43%58.972.28%57.932.89%56.151.04%-0.29%
2019-05-1556.9059.8056.6059.275.43%1.38%6.66%11,828,900691,552,000124%58.463.06%57.662.45%56.301.35%55.570.41%-0.50%
2019-05-1456.0057.4855.8256.22-1.52%-0.89%1.59%4,806,400272,646,00051%56.73-0.42%56.281.87%55.560.99%55.34-0.35%-0.53%
2019-05-1355.0857.9254.0057.092.13%0.22%2.80%7,368,600419,756,00076%56.972.74%55.240.54%55.011.45%55.53-0.06%-0.51%
2019-05-1054.0056.3153.5455.904.56%0.81%0.60%8,779,400486,812,00089%55.453.12%54.951.14%54.23-0.71%55.57-0.39%-0.57%
2019-05-0956.2356.3051.8953.46-4.93%-0.58%-4.17%9,848,500529,594,00098%53.77-3.77%54.330.58%54.61-0.75%55.78-0.80%-0.56%
2019-05-0854.0057.4153.2556.233.63%0.63%-0.01%7,726,400431,738,00082%55.884.20%54.02-1.01%55.03-0.31%56.23-0.26%-0.54%
2019-05-0752.3354.6752.1054.263.71%1.18%-3.76%9,260,100496,601,00099%53.630.83%54.56-1.12%55.19-1.33%56.38-0.98%-0.54%
2019-05-0654.9855.8051.6952.32-8.90%-1.63%-8.11%13,061,400694,690,000143%53.19-6.66%55.18-2.11%55.94-1.67%56.94-1.33%-0.43%
2019-04-3055.3057.9655.0357.433.29%0.79%-0.47%11,030,700628,528,000141%56.982.57%56.37-0.59%56.88-0.36%57.70-0.23%-0.31%
2019-04-2955.0056.3554.5055.60-3.30%0.08%-3.87%16,567,100920,381,000219%55.56-3.11%56.71-1.95%57.09-1.94%57.84-1.05%-0.33%
2019-04-2658.5058.6755.7557.50-0.93%0.28%-1.63%7,005,300401,676,000108%57.34-1.97%57.83-0.54%58.22-0.52%58.450.11%-0.26%
2019-04-2557.4059.6656.5058.041.11%-0.77%-0.59%8,171,500477,965,000128%58.491.64%58.14-0.46%58.52-0.56%58.38-0.10%-0.29%
2019-04-2458.2259.3756.4357.40-1.41%-0.26%-1.78%6,935,000399,090,00096%57.55-1.32%58.41-0.90%58.85-0.56%58.44-0.73%-0.29%
2019-04-2358.0059.2257.1858.22-0.53%-0.17%-1.10%7,227,000421,470,00096%58.32-2.04%58.94-1.29%59.180.10%58.87-0.21%-0.15%
2019-04-2259.6260.8858.2758.53-1.83%-1.69%-0.78%5,864,800349,169,00078%59.540.54%59.710.39%59.130.65%58.99-0.59%-0.09%
2019-04-1959.9860.0558.7059.62-0.65%0.68%0.47%3,447,200204,133,00043%59.22-1.60%59.480.86%58.750.85%59.34-0.28%0.05%
2019-04-1859.3060.6859.0060.011.28%-0.28%0.85%5,708,500343,529,00068%60.182.21%58.971.29%58.250.18%59.510.06%0.15%
2019-04-1758.4859.6157.8059.250.94%0.63%-0.37%5,205,200306,470,00060%58.881.55%58.221.11%58.15-0.91%59.47-0.13%0.16%
2019-04-1657.0459.0056.0058.702.78%1.24%-1.43%6,443,000373,559,00072%57.980.03%57.59-0.82%58.68-0.40%59.55-0.41%0.19%
2019-04-1557.8858.7457.0957.110.40%-1.47%-4.49%7,045,300408,372,00077%57.961.82%58.06-1.55%58.92-1.25%59.80-0.36%0.27%
2019-04-1257.0058.6855.6056.88-1.27%-0.09%-5.22%7,882,100448,723,00079%56.93-3.04%58.97-1.02%59.66-1.04%60.01-0.19%0.43%
2019-04-1161.6961.6957.0057.61-6.70%-1.88%-4.18%14,692,800862,675,000153%58.71-3.60%59.58-2.13%60.29-0.72%60.13-0.06%0.52%
2019-04-1060.0063.0058.8661.750.00%1.38%2.65%10,303,000627,550,000119%60.912.43%60.88-0.04%60.720.27%60.160.67%0.60%