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
2019-08-2070.0371.9969.5071.001.49%0.36%4.08%5,457,200386,084,000126%70.751.66%69.931.18%69.510.98%68.211.03%0.15%
2019-08-1969.7170.7968.8569.960.36%0.52%3.61%5,038,200350,640,000117%69.600.35%69.110.09%68.840.78%67.520.61%0.00%
2019-08-1668.6470.2068.0269.711.99%0.51%3.87%4,923,400341,453,000120%69.351.72%69.050.89%68.300.87%67.110.86%-0.10%
2019-08-1568.1668.9967.6868.35-1.23%0.24%2.73%3,872,200264,017,00090%68.18-1.65%68.440.65%67.710.46%66.540.14%-0.27%
2019-08-1468.8470.3068.5569.201.44%-0.19%4.15%6,700,400464,537,000161%69.332.65%68.002.00%67.401.49%66.440.54%-0.30%
2019-08-1366.5568.3565.7968.222.32%1.01%3.24%5,484,600370,431,000141%67.542.11%66.671.02%66.411.21%66.08-0.27%-0.37%
2019-08-1265.1366.9865.1366.673.36%0.79%0.62%3,417,200226,031,00087%66.150.56%66.000.20%65.620.20%66.26-0.45%-0.34%
2019-08-0966.6867.0964.4764.50-2.42%-1.94%-3.09%3,292,600216,576,00083%65.78-0.45%65.870.70%65.490.34%66.56-0.37%-0.30%
2019-08-0865.6866.2865.5066.101.46%0.04%-1.05%3,060,100202,196,00077%66.080.47%65.410.24%65.27-0.27%66.80-0.26%-0.29%
2019-08-0765.5066.3365.1065.150.00%-0.94%-2.73%3,439,600226,215,00079%65.771.61%65.250.42%65.45-0.53%66.98-0.38%-0.30%
2019-08-0664.0165.7762.9065.150.57%0.65%-3.10%4,781,100309,478,000104%64.73-1.13%64.98-0.98%65.79-1.53%67.24-0.45%-0.29%
2019-08-0565.5166.5064.4064.78-1.40%-1.05%-4.08%3,378,100221,158,00069%65.470.85%65.63-0.98%66.81-0.97%67.54-0.37%-0.30%
2019-08-0265.0066.1563.7165.70-1.72%1.21%-3.08%6,453,600418,942,000129%64.92-3.45%66.27-3.01%67.47-1.65%67.79-0.85%-0.28%
2019-08-0167.8067.9566.7566.85-1.39%-0.57%-2.23%3,182,800213,993,00067%67.23-1.15%68.33-0.93%68.600.14%68.37-0.14%-0.21%
2019-07-3168.8869.2867.6067.79-1.47%-0.33%-0.99%3,263,500221,963,00068%68.01-1.85%68.97-0.26%68.50-0.07%68.47-0.15%-0.18%
2019-07-3069.6270.4868.7068.80-1.18%-0.71%0.34%4,645,000321,871,00097%69.29-0.17%69.141.16%68.550.64%68.570.02%-0.17%
2019-07-2969.0569.9668.3669.621.40%0.30%1.56%3,551,400246,510,00074%69.411.12%68.350.34%68.120.11%68.55-0.04%-0.20%
2019-07-2668.0069.1267.8068.660.45%0.02%0.12%3,351,000230,030,00066%68.651.52%68.120.49%68.04-0.27%68.58-0.26%-0.23%
2019-07-2568.4068.5066.7068.350.07%1.08%-0.59%6,552,200443,039,000123%67.62-1.17%67.79-0.44%68.23-0.31%68.76-0.38%-0.19%
2019-07-2468.5269.0867.7168.300.00%-0.17%-1.04%4,953,700338,914,00095%68.421.33%68.09-0.47%68.44-0.21%69.02-0.27%-0.10%
2019-07-2368.2868.6165.9068.300.06%1.16%-1.30%7,565,900510,826,000139%67.52-1.72%68.41-0.80%68.58-0.70%69.20-0.55%0.00%
2019-07-2270.1570.3667.8068.26-1.77%-0.63%-1.91%4,369,600300,169,00082%68.70-1.17%68.96-0.29%69.06-0.19%69.59-0.16%0.16%
2019-07-1968.0270.2568.0269.492.34%-0.03%-0.30%4,995,900347,264,00090%69.511.37%69.160.21%69.20-0.28%69.70-0.21%0.26%
2019-07-1869.7069.9567.3967.90-2.01%-0.98%-2.79%4,148,500284,480,00066%68.57-1.09%69.02-0.36%69.39-0.32%69.850.18%0.42%
2019-07-1769.2069.9168.4769.290.58%-0.06%-0.62%3,869,300268,260,00058%69.330.27%69.27-0.51%69.61-0.22%69.72-0.07%0.52%
2019-07-1669.9070.2468.5168.89-1.09%-0.37%-1.27%4,619,100319,392,00063%69.15-0.25%69.62-0.25%69.76-0.30%69.77-0.19%0.66%
2019-07-1569.9870.1568.2869.65-1.64%0.47%-0.37%5,714,000396,108,00074%69.32-1.49%69.80-0.38%69.97-0.15%69.91-0.39%0.78%
2019-07-1269.8271.1069.5170.811.90%0.62%0.90%5,257,600369,982,00064%70.370.89%70.070.02%70.08-0.08%70.180.10%1.01%
2019-07-1170.2071.0068.9369.49-0.87%-0.37%-0.88%6,084,600424,408,00069%69.75-0.52%70.05-0.06%70.130.49%70.110.57%1.16%
2019-07-1069.9271.0068.8070.100.00%-0.02%0.57%6,243,400437,747,00066%70.11-0.23%70.10-0.19%69.800.02%69.710.76%1.28%