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:
古井贡酒( 000596.SZ 深证)
板块 :酒类_h   
所属成分指数: 中证500
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
2021-09-24205.55220.50205.55218.004.98%1.43%-0.10%2,326,900500,132,000137%214.944.09%209.940.08%212.20-0.48%218.23-0.61%0.17%
2021-09-23206.80209.80200.98207.651.32%0.56%-5.43%1,770,900365,665,000106%206.49-0.28%209.76-1.51%213.23-1.51%219.57-1.03%0.29%
2021-09-22214.00215.00203.55204.95-5.98%-1.02%-7.62%1,924,800398,561,000118%207.07-4.78%212.98-2.29%216.49-1.86%221.86-1.19%0.46%
2021-09-17213.60221.50213.21217.982.34%0.24%-2.92%1,428,800310,707,00087%217.460.52%217.97-0.85%220.60-0.89%224.540.06%0.72%
2021-09-16216.83221.99213.00213.00-2.52%-1.54%-5.08%1,486,500321,591,00089%216.34-1.42%219.82-1.30%222.59-1.17%224.40-0.28%0.82%
2021-09-15221.17224.87215.00218.50-0.94%-0.43%-2.91%2,107,600462,518,000121%219.45-2.02%222.72-1.67%225.23-1.02%225.040.12%0.94%
2021-09-14226.90231.11219.00220.58-1.89%-1.52%-1.86%1,436,000321,627,00078%223.97-0.90%226.50-0.92%227.54-0.40%224.770.96%1.04%
2021-09-13227.88229.68223.00224.82-2.19%-0.53%0.98%1,553,900351,193,00078%226.01-2.01%228.60-0.37%228.46-0.03%222.641.53%1.01%
2021-09-10228.01234.78227.50229.85-0.07%-0.34%4.82%1,066,000245,855,00046%230.630.35%229.450.28%228.541.09%219.271.06%0.92%
2021-09-09224.30232.88224.30230.001.31%0.07%6.01%1,521,600349,711,00063%229.830.77%228.810.47%226.070.53%216.961.04%0.79%
2021-09-08229.50231.00226.00227.03-0.36%-0.46%5.73%1,356,400309,374,00055%228.09-0.13%227.741.43%224.880.81%214.730.67%0.69%
2021-09-07226.43231.71223.02227.850.63%-0.24%6.82%1,332,700304,372,00052%228.390.51%224.520.46%223.071.57%213.310.66%0.67%
2021-09-06219.19231.00213.00226.432.85%-0.35%6.86%2,600,400590,891,000102%227.234.92%223.501.30%219.622.25%211.901.37%0.68%
2021-09-03218.00220.98210.50220.160.08%1.65%5.33%1,536,500332,785,00058%216.59-3.26%220.631.23%214.781.08%209.031.01%0.60%
2021-09-02220.06230.06218.44219.98-0.55%-1.74%6.30%2,358,100527,929,00090%223.881.67%217.942.41%212.501.56%206.930.93%0.53%
2021-09-01209.99227.80204.00221.204.34%0.45%7.89%3,458,300761,555,000135%220.214.29%212.822.46%209.231.39%205.021.15%0.52%
2021-08-31214.60214.88206.23212.000.11%0.40%4.60%3,217,100679,278,000129%211.150.90%207.721.36%206.360.81%202.690.62%0.47%
2021-08-30200.00217.50197.02211.766.78%1.19%5.13%5,675,8001,187,721,000235%209.265.08%204.931.56%204.702.04%201.430.69%0.44%
2021-08-27200.02202.98196.00198.32-3.06%-0.41%-0.86%2,307,500459,524,000106%199.14-0.43%201.78-0.39%200.601.05%200.05-0.22%0.48%
2021-08-26205.00205.25196.00204.59-1.28%2.30%2.04%2,278,900455,774,000106%200.00-2.93%202.560.61%198.520.13%200.490.00%0.58%
2021-08-25201.79208.66201.00207.253.93%0.59%3.37%2,374,200489,179,000111%206.042.54%201.333.09%198.260.70%200.500.47%0.57%
2021-08-24200.00203.88197.12199.41-0.07%-0.76%-0.08%1,480,200297,423,00066%200.931.81%195.300.20%196.89-0.17%199.570.76%0.53%
2021-08-23190.30202.50188.63199.554.75%1.11%0.75%2,661,400525,246,000104%197.364.05%194.91-0.39%197.23-1.12%198.060.59%0.42%
2021-08-20191.02197.00185.50190.50-3.79%0.44%-3.25%2,455,700465,777,00096%189.67-4.67%195.67-2.34%199.46-1.59%196.910.33%0.23%
2021-08-19200.59204.87195.91198.00-1.81%-0.48%0.88%1,567,200311,805,00065%198.96-0.90%200.35-1.46%202.680.06%196.270.76%-0.02%
2021-08-18200.00203.49196.00201.661.85%0.45%3.53%1,881,200377,662,00077%200.76-0.09%203.33-0.38%202.570.41%194.780.66%-0.41%
2021-08-17208.00208.30196.70197.99-4.95%-1.47%2.32%2,407,400483,744,00093%200.94-3.53%204.100.24%201.751.54%193.500.40%-0.85%
2021-08-16205.24213.68204.00208.301.96%0.00%8.08%2,130,300443,724,00084%208.292.37%203.611.70%198.691.88%192.741.07%-0.99%
2021-08-13202.00206.84199.15204.292.64%0.40%7.12%2,138,200435,081,00078%203.481.67%200.212.32%195.031.79%190.700.73%-1.26%
2021-08-12195.92202.87195.52199.040.00%-0.55%5.13%2,793,900559,173,00096%200.141.18%195.662.15%191.611.72%189.32-0.08%-1.52%