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:
泸州老窖( 000568.SZ 深证)
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
2022-09-30233.31235.30229.83230.66-0.15%-0.65%1.71%5,293,6001,229,040,00088%232.180.30%232.650.40%230.600.69%226.770.51%0.20%
2022-09-29234.00234.65229.31231.00-0.11%-0.21%2.38%4,568,6001,057,518,00075%231.48-0.93%231.730.71%229.010.71%225.620.21%0.09%
2022-09-28231.30236.78230.96231.26-0.43%-1.02%2.71%7,910,2001,848,250,000126%233.651.54%230.101.45%227.411.04%225.150.59%0.00%
2022-09-27228.14233.50224.23232.252.26%0.93%3.76%8,605,4001,980,145,000145%230.111.45%226.811.56%225.080.76%223.830.34%-0.07%
2022-09-26218.55230.50218.50227.122.83%0.14%1.81%8,530,4001,934,765,000147%226.812.81%223.331.02%223.370.73%223.080.18%-0.14%
2022-09-23218.57223.15218.05220.870.80%0.12%-0.82%4,584,8001,011,458,00080%220.610.44%221.06-0.57%221.760.13%222.69-0.07%-0.15%
2022-09-22220.50222.10218.15219.12-1.43%-0.24%-1.67%4,686,7001,029,382,00081%219.64-1.39%222.34-0.14%221.49-0.50%222.830.07%-0.13%
2022-09-21224.50226.58220.55222.30-1.51%-0.20%-0.17%5,196,6001,157,516,00089%222.75-0.58%222.640.47%222.610.06%222.680.16%-0.13%
2022-09-20222.00227.00218.68225.702.23%0.74%1.51%6,178,7001,384,244,000102%224.041.32%221.60-0.23%222.47-0.15%222.330.21%-0.14%
2022-09-19218.05225.00217.08220.781.28%-0.15%-0.49%5,986,3001,323,656,00095%221.110.69%222.11-0.12%222.80-0.32%221.86-0.21%-0.16%
2022-09-16223.10225.04217.00218.00-2.93%-0.73%-1.95%6,040,3001,326,450,00093%219.60-2.45%222.38-0.93%223.51-0.29%222.33-0.58%-0.12%
2022-09-15222.50227.44221.20224.591.49%-0.23%0.43%7,017,8001,579,815,000108%225.121.51%224.460.10%224.170.63%223.64-0.68%0.01%
2022-09-14220.00224.28219.10221.30-1.42%-0.21%-1.72%3,796,400841,913,00053%221.77-1.56%224.24-0.03%222.760.25%225.17-0.09%0.16%
2022-09-13225.66227.37222.80224.48-0.10%-0.36%-0.39%6,860,8001,545,613,00091%225.280.31%224.311.06%222.200.54%225.36-0.37%0.19%
2022-09-09221.00226.22219.08224.701.78%0.05%-0.67%6,319,2001,419,269,00074%224.601.00%221.970.79%221.01-0.12%226.210.03%0.33%
2022-09-08220.95225.00220.69220.780.67%-0.71%-2.37%4,385,900975,263,00048%222.361.51%220.230.23%221.28-0.87%226.140.21%0.36%
2022-09-07220.00221.00216.14219.31-0.81%0.11%-2.82%6,330,3001,386,730,00066%219.06-0.41%219.71-0.89%223.23-1.54%225.680.04%0.34%
2022-09-06222.01224.49218.16221.10-0.32%0.51%-1.99%7,649,9001,682,745,00081%219.97-0.01%221.68-1.68%226.73-0.41%225.600.10%0.35%
2022-09-05222.50222.99217.00221.80-1.64%0.83%-1.59%7,996,8001,759,173,00087%219.99-2.34%225.47-2.23%227.66-0.80%225.38-0.07%0.32%
2022-09-02230.50231.50223.03225.50-2.25%0.11%-0.01%7,476,8001,684,151,00087%225.25-2.76%230.620.05%229.490.16%225.520.25%0.31%
2022-09-01232.34235.38229.00230.68-1.50%-0.41%2.54%7,376,6001,708,702,00090%231.64-0.71%230.520.26%229.130.81%224.970.67%0.25%
2022-08-31225.10235.40225.01234.203.56%0.39%4.81%12,256,8002,859,346,000149%233.293.53%229.921.21%227.301.20%223.460.78%0.14%
2022-08-30227.30228.95222.35226.150.65%0.36%2.00%8,148,2001,836,099,000105%225.34-1.89%227.180.66%224.600.62%221.730.26%0.06%
2022-08-29231.09236.98223.31224.700.64%-2.17%1.61%16,422,1003,771,791,000228%229.682.19%225.682.20%223.231.71%221.141.04%0.03%
2022-08-26220.00228.00220.00223.273.05%-0.66%2.01%10,823,8002,432,753,000171%224.764.21%220.831.89%219.481.15%218.860.35%-0.11%
除权分界线,2022年08月26日,10股派32.440元(以下数据已经复权)
2022-08-25211.76217.21210.88216.662.70%0.45%-0.66%8,240,0001,804,007,000140%215.691.86%216.730.37%216.990.37%218.09-0.02%-0.14%
2022-08-24211.26213.51209.96210.96-0.38%-0.38%-3.29%4,623,400994,037,00080%211.76-0.01%215.94-0.29%216.19-0.42%218.130.08%-0.18%
2022-08-23214.76216.64209.56211.76-1.85%-0.01%-2.85%5,969,5001,283,554,00097%211.78-1.50%216.56-0.13%217.11-0.30%217.96-0.20%-0.27%
2022-08-22211.61216.55210.81215.751.26%0.35%-1.22%4,255,600928,718,00072%214.990.61%216.85-0.30%217.76-0.19%218.40-0.17%-0.32%
2022-08-19210.76216.66210.14213.060.00%-0.30%-2.61%5,658,4001,227,482,00093%213.690.37%217.50-0.18%218.18-0.44%218.77-0.27%-0.34%