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
2022-09-30277.73278.73271.21271.95-1.09%-0.83%2.69%1,540,100422,339,000102%274.23-0.45%274.260.67%270.191.19%264.830.55%0.57%
2022-09-29274.90278.32270.51274.951.08%-0.19%4.39%1,873,700516,139,000128%275.470.94%272.451.83%267.021.21%263.390.62%0.51%
2022-09-28273.00275.76269.99272.00-0.80%-0.33%3.91%1,612,700440,105,000108%272.901.12%267.571.79%263.821.05%261.780.53%0.46%
2022-09-27262.90275.36260.10274.184.65%1.60%5.29%2,463,800664,901,000164%269.873.55%262.872.16%261.091.43%260.400.85%0.46%
2022-09-26251.32264.56251.04262.003.19%0.53%1.46%2,052,800534,994,000125%260.622.23%257.310.71%257.410.42%258.220.53%0.44%
2022-09-23254.00259.31251.50253.90-0.43%-0.40%-1.15%1,589,400405,171,00099%254.920.35%255.51-0.43%256.33-0.37%256.860.36%0.37%
2022-09-22254.50256.50249.00255.00-0.62%0.38%-0.37%905,600230,046,00057%254.03-1.30%256.61-0.37%257.27-0.75%255.940.22%0.33%
2022-09-21259.09261.00253.92256.59-0.96%-0.31%0.47%1,209,900311,408,00078%257.38-0.18%257.56-0.20%259.22-0.16%255.380.63%0.30%
2022-09-20257.83260.87252.00259.091.18%0.48%2.09%1,139,500293,809,00071%257.840.15%258.06-0.77%259.620.32%253.781.11%0.23%
2022-09-19256.61261.66251.00256.08-0.20%-0.54%2.02%1,186,600305,504,00067%257.46-0.53%260.06-0.19%258.800.63%251.000.30%0.05%
2022-09-16262.29264.10256.50256.60-2.74%-0.86%2.53%1,255,300324,900,00068%258.82-1.32%260.560.60%257.180.79%250.26-0.04%0.02%
2022-09-15259.00264.60257.15263.821.87%0.59%5.38%2,080,500545,673,000107%262.281.00%259.011.49%255.171.13%250.350.13%0.05%
2022-09-14259.17265.00254.80258.97-0.28%-0.27%3.58%1,601,700415,919,00076%259.671.13%255.221.43%252.311.30%250.020.52%0.07%
2022-09-13246.01263.49243.50259.705.87%1.14%4.41%3,504,700899,907,000162%256.774.36%251.632.95%249.072.93%248.720.60%-0.01%
2022-09-09243.50250.00240.90245.301.29%-0.31%-0.79%1,372,000337,588,00065%246.060.93%244.420.36%241.97-0.38%247.24-0.16%-0.08%
2022-09-08243.94247.49240.70242.17-0.23%-0.67%-2.21%1,327,100323,541,00059%243.800.50%243.541.25%242.90-1.18%247.65-0.04%-0.06%
2022-09-07245.11245.11240.30242.74-1.20%0.07%-2.02%774,400187,849,00034%242.57-0.48%240.54-0.92%245.80-1.10%247.74-0.02%-0.07%
2022-09-06239.98246.19237.40245.692.84%0.80%-0.85%2,030,500494,915,00089%243.742.55%242.76-1.58%248.530.02%247.79-0.12%-0.11%
2022-09-05244.23244.99233.30238.91-2.75%0.52%-3.70%2,812,300668,405,000124%237.67-4.23%246.67-2.63%248.48-0.90%248.09-0.63%-0.12%
2022-09-02254.90258.49244.53245.67-3.58%-1.01%-1.60%2,279,900565,804,000112%248.17-2.73%253.340.42%250.75-0.15%249.66-0.07%-0.09%
2022-09-01252.76259.97250.76254.80-0.14%-0.13%1.99%2,586,000659,767,000139%255.13-0.09%252.290.91%251.120.64%249.830.28%-0.10%
2022-08-31245.66261.31244.06255.154.10%-0.09%2.42%3,516,500898,008,000196%255.374.88%250.031.13%249.531.14%249.130.33%-0.17%
2022-08-30245.66247.46239.00245.110.04%0.67%-1.28%2,061,800502,006,000118%243.48-1.61%247.24-0.36%246.72-0.30%248.30-0.24%-0.16%
2022-08-29246.99251.68244.23245.00-0.65%-1.00%-1.56%2,063,600510,680,000124%247.47-1.12%248.140.16%247.47-0.17%248.89-0.14%-0.10%
2022-08-26246.47256.44245.00246.600.02%-1.47%-1.06%2,404,100601,672,000151%250.272.00%247.740.81%247.900.26%249.250.03%0.00%
2022-08-25244.86247.90242.01246.561.16%0.49%-1.04%1,345,900330,218,00088%245.35-0.04%245.74-0.64%247.25-0.49%249.16-0.18%0.17%
2022-08-24245.99248.29243.51243.73-0.72%-0.70%-2.35%1,254,500307,912,00079%245.45-0.40%247.32-0.49%248.47-0.66%249.60-0.34%0.21%
2022-08-23251.00251.51243.81245.49-2.00%-0.38%-1.98%1,298,000319,861,00079%246.43-1.35%248.54-0.56%250.11-0.11%250.46-0.28%0.28%
2022-08-22248.29251.80246.00250.500.89%0.28%-0.27%1,413,500353,091,00085%249.800.13%249.94-0.46%250.38-0.05%251.17-0.25%0.34%
2022-08-19249.65251.80247.07248.280.00%-0.48%-1.40%1,015,500253,354,00059%249.49-0.32%251.100.17%250.51-0.02%251.81-0.23%0.41%