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:
会稽山( 601579.SH 上证)
板块 :饮料   
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
2020-08-049.059.088.908.95-0.78%-0.41%1.28%1,770,00015,907,00088%8.990.53%8.910.49%8.870.52%8.84-0.12%-0.49%
2020-08-038.839.028.839.022.27%0.89%1.94%2,171,40019,413,000107%8.941.72%8.860.66%8.820.82%8.85-0.03%-0.47%
2020-07-318.808.888.698.82-0.11%0.35%-0.35%1,891,70016,626,00090%8.79-0.68%8.800.22%8.750.14%8.85-0.09%-0.45%
2020-07-308.848.938.808.83-0.11%-0.21%-0.33%2,265,30020,046,000106%8.851.04%8.791.14%8.74-0.08%8.86-0.84%-0.41%
2020-07-298.728.858.608.841.38%0.94%-1.05%1,618,40014,174,00062%8.760.55%8.69-0.02%8.75-0.72%8.93-1.63%-0.31%
2020-07-288.608.798.608.721.40%0.11%-3.99%1,366,40011,902,00042%8.711.36%8.69-0.70%8.81-0.71%9.08-0.79%-0.04%
2020-07-278.528.698.528.600.35%0.08%-6.05%1,610,50013,839,00043%8.59-1.61%8.75-1.39%8.87-0.61%9.15-0.92%0.10%
2020-07-248.908.978.548.57-3.82%-1.88%-7.24%2,635,40023,017,00062%8.73-1.37%8.87-1.29%8.93-0.36%9.24-0.58%0.27%
2020-07-238.999.058.738.91-1.33%0.62%-4.12%2,736,70024,233,00057%8.86-2.26%8.99-0.48%8.96-1.09%9.29-0.10%0.42%
2020-07-229.089.179.019.03-0.22%-0.33%-2.92%2,164,70019,613,00044%9.06-0.34%9.030.73%9.06-1.81%9.300.22%0.49%
2020-07-219.059.249.009.050.22%-0.45%-2.50%1,998,00018,164,00039%9.091.55%8.97-0.92%9.22-0.70%9.280.03%0.50%
2020-07-208.899.058.819.031.80%0.87%-2.68%2,376,90021,279,00041%8.950.87%9.05-2.49%9.29-0.92%9.280.19%0.58%
2020-07-178.909.048.798.87-0.34%-0.06%-4.22%2,420,80021,485,00039%8.88-2.97%9.28-1.10%9.37-0.38%9.260.27%0.63%
2020-07-169.529.528.828.90-7.19%-2.70%-3.64%6,588,50060,267,000103%9.15-4.17%9.38-1.42%9.41-0.14%9.240.17%0.68%
2020-07-159.459.819.259.592.02%0.47%4.01%6,989,80066,716,000107%9.550.86%9.520.72%9.421.07%9.221.10%0.93%
2020-07-149.529.669.229.40-2.08%-0.68%3.07%5,229,30049,489,00078%9.46-0.71%9.450.89%9.320.54%9.120.59%0.98%
2020-07-139.339.789.229.602.56%0.71%5.88%6,520,70062,158,000104%9.531.66%9.371.76%9.271.23%9.070.85%0.94%
2020-07-109.109.579.059.362.63%-0.17%4.10%8,220,70077,074,000141%9.382.84%9.210.95%9.161.36%8.990.92%0.86%
2020-07-099.009.238.979.120.55%0.03%2.37%4,567,10041,640,00085%9.121.24%9.120.50%9.04-0.07%8.910.56%0.78%
2020-07-089.089.118.919.07-0.87%0.72%2.38%5,001,60045,040,00095%9.01-2.15%9.070.52%9.040.85%8.860.34%0.77%
2020-07-079.119.339.039.150.33%-0.58%3.64%6,739,30062,019,000141%9.202.36%9.030.22%8.970.97%8.830.83%0.74%
2020-07-068.909.168.829.122.01%1.43%4.16%6,453,10058,018,000149%8.991.24%9.011.19%8.880.75%8.760.67%0.65%
2020-07-039.089.098.768.94-2.19%0.66%2.78%6,549,60058,164,000169%8.88-2.29%8.900.59%8.820.63%8.700.73%0.56%
2020-07-028.719.508.559.144.10%0.56%5.85%11,224,000102,010,000338%9.094.97%8.853.83%8.763.34%8.642.70%0.46%
2020-07-018.308.868.268.785.53%1.40%4.42%8,217,60071,153,000332%8.664.40%8.523.12%8.482.08%8.411.57%0.17%
2020-06-308.138.398.128.322.59%0.31%0.51%2,080,90017,260,000109%8.292.06%8.26-0.65%8.30-0.08%8.280.21%-0.03%
2020-06-298.228.248.078.11-2.76%-0.21%-1.83%1,655,90013,457,00089%8.13-2.61%8.32-0.41%8.31-0.35%8.260.06%-0.09%
2020-06-248.438.438.278.34-1.18%-0.06%1.02%2,025,20016,901,000110%8.35-0.62%8.350.02%8.340.36%8.260.16%-0.21%
2020-06-238.178.578.178.442.80%0.51%2.39%3,357,30028,190,000193%8.401.92%8.350.68%8.310.59%8.240.43%-0.25%
2020-06-228.298.358.198.210.00%-0.35%0.02%1,189,0009,796,00077%8.24-1.14%8.290.29%8.260.17%8.210.00%-0.27%