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
2020-02-2786.8191.3086.8189.943.20%-0.47%1.65%7,713,700697,062,000158%90.373.54%88.811.40%88.890.07%88.480.41%0.64%
2020-02-2686.1388.4086.1387.150.08%-0.14%-1.10%4,215,000367,865,00093%87.280.14%87.58-1.03%88.820.13%88.12-0.01%0.53%
2020-02-2586.9788.1586.1287.08-1.75%-0.08%-1.19%3,369,300293,633,00073%87.15-1.15%88.49-1.22%88.710.17%88.130.02%0.48%
2020-02-2489.0189.9087.0088.63-1.81%0.53%0.59%4,753,700419,113,000101%88.17-2.17%89.580.49%88.550.14%88.110.45%0.42%
2020-02-2190.0091.0089.5790.26-1.06%0.15%2.90%3,726,500335,841,00078%90.12-0.09%89.140.92%88.430.37%87.720.69%0.31%
2020-02-2087.6391.6587.3291.233.85%1.14%4.72%7,555,800681,577,000153%90.213.25%88.341.40%88.100.89%87.121.33%0.11%
2020-02-1986.6788.3085.5587.851.37%0.55%2.18%6,593,300576,066,000136%87.370.98%87.12-0.03%87.33-0.02%85.971.54%-0.17%
2020-02-1887.5087.8785.7686.66-0.85%0.16%2.35%4,287,700370,974,00083%86.52-0.93%87.15-0.56%87.34-0.20%84.672.26%-0.54%
2020-02-1787.9888.1686.7087.400.06%0.07%5.56%4,207,200367,435,00067%87.34-0.47%87.64-0.04%87.520.75%82.800.38%-1.36%
2020-02-1488.0788.3086.9987.35-0.57%-0.46%5.90%3,170,400278,202,00054%87.75-0.23%87.670.17%86.870.89%82.49-0.62%-1.41%
2020-02-1388.2088.5687.2587.850.30%-0.12%5.84%2,801,800246,435,00046%87.960.57%87.531.17%86.101.35%83.01-0.74%-1.27%
2020-02-1287.4088.4486.3287.590.22%0.15%4.74%4,818,100421,385,00076%87.460.12%86.511.26%84.962.21%83.63-0.48%-1.12%
2020-02-1185.1388.8585.1387.401.86%0.05%4.02%5,095,200445,079,00081%87.352.62%85.442.16%83.133.01%84.03-0.62%-1.02%
2020-02-1084.9087.1582.8085.800.69%0.80%1.48%6,371,100542,310,000100%85.121.15%83.632.55%80.700.82%84.55-0.63%-0.86%
2020-02-0783.4485.8782.1685.213.40%1.26%0.15%6,049,500509,067,00098%84.153.32%81.552.97%80.05-1.18%85.08-1.29%-0.74%
2020-02-0680.2982.5080.0282.411.39%1.18%-4.38%5,783,200471,025,00091%81.451.76%79.200.41%81.00-1.97%86.19-1.53%-0.52%
2020-02-0580.0082.5077.6081.281.92%1.56%-7.14%9,952,400796,537,000153%80.042.67%78.88-2.98%82.63-2.76%87.53-2.18%-0.31%
2020-02-0475.5081.8775.5079.75-3.35%2.31%-10.87%17,018,0001,326,565,000278%77.95-5.53%81.30-12.16%84.97-9.38%89.47-5.87%-0.06%
2020-02-0382.5182.5182.5182.51-10.00%0.00%-13.20%1,159,60095,679,00022%82.51-10.89%92.56-1.59%93.76-1.15%95.06-0.13%0.63%
2020-01-2395.6996.5090.7791.68-3.98%-0.98%-3.68%4,928,100456,302,00092%92.59-2.63%94.05-1.25%94.85-1.14%95.180.76%0.76%
2020-01-2294.4996.7092.9695.481.04%0.41%1.08%4,517,000429,541,00078%95.090.47%95.24-0.54%95.95-0.14%94.460.73%0.80%
2020-01-2194.8895.8393.2094.50-1.46%-0.16%0.77%4,031,700381,597,00069%94.65-1.36%95.76-0.97%96.080.01%93.780.52%0.74%
2020-01-2096.7197.3595.2695.90-0.82%-0.06%2.79%4,211,600404,135,00074%95.96-1.09%96.700.15%96.070.04%93.300.99%0.70%
2020-01-1797.7698.3396.0596.69-0.82%-0.33%4.66%2,893,900280,740,00049%97.01-0.13%96.550.67%96.030.66%92.390.65%0.60%
2020-01-1696.5597.8995.1097.491.39%0.36%6.21%5,004,700486,143,00084%97.141.44%95.910.39%95.401.88%91.790.84%0.54%
2020-01-1594.8197.0294.5196.151.79%0.41%5.63%5,393,100516,449,00088%95.761.21%95.540.69%93.641.29%91.020.61%0.46%
2020-01-1495.2095.8994.0094.46-0.78%-0.16%4.41%4,096,000387,547,00066%94.62-1.32%94.891.93%92.450.85%90.470.36%0.41%
2020-01-1394.1897.5894.1895.201.06%-0.71%5.60%7,628,800731,454,000116%95.881.82%93.092.20%91.672.04%90.150.97%0.43%
2020-01-1091.4796.6091.4194.202.97%0.04%5.51%8,993,700846,874,000131%94.164.23%91.092.36%89.841.82%89.281.21%0.34%
2020-01-0987.7092.5987.4191.480.00%1.26%3.70%11,267,1001,017,900,000164%90.343.27%88.992.31%88.240.98%88.221.13%0.19%