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:
酒鬼酒( 000799.SZ 深证)
板块 :酒类_h   
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
2022-09-30127.60129.58125.55125.65-1.77%-1.15%-0.56%3,926,000499,034,00069%127.11-1.22%129.150.39%127.210.39%126.35-0.04%-0.71%
2022-09-29129.51130.86127.03127.92-0.05%-0.59%1.20%5,436,900699,636,00095%128.68-1.37%128.651.37%126.720.62%126.41-0.27%-0.87%
2022-09-28130.00134.27127.54127.99-2.31%-1.90%0.98%7,925,5001,034,047,000139%130.472.53%126.911.72%125.940.90%126.75-0.09%-1.01%
2022-09-27124.20132.00122.42131.017.39%2.95%3.28%10,546,5001,342,071,000191%127.254.61%124.761.68%124.820.49%126.86-0.65%-1.10%
2022-09-26116.59124.50115.66122.000.07%0.29%-4.46%6,070,500738,464,000118%121.65-1.02%122.69-1.30%124.21-0.69%127.69-1.08%-1.11%
2022-09-23122.86124.40121.23121.91-0.81%-0.80%-5.56%4,004,300492,124,00083%122.90-0.69%124.32-1.08%125.08-0.71%129.08-0.92%-1.09%
2022-09-22125.01126.30121.00122.90-2.96%-0.68%-5.67%5,247,200649,326,000110%123.75-2.44%125.68-0.44%125.97-1.48%130.28-0.96%-1.04%
2022-09-21128.50128.54125.67126.65-1.47%-0.16%-3.73%3,416,300433,349,00076%126.850.05%126.23-0.23%127.85-1.01%131.55-0.70%-0.97%
2022-09-20126.01128.61124.02128.542.78%1.39%-2.98%5,511,000698,700,000118%126.781.32%126.52-1.50%129.15-1.52%132.48-1.11%-0.95%
2022-09-19124.00127.48122.55125.06-0.49%-0.05%-6.65%4,640,200580,614,00096%125.13-1.83%128.45-2.07%131.14-1.46%133.97-1.31%-0.91%
2022-09-16129.52131.37125.68125.68-4.08%-1.39%-7.42%5,373,400684,883,000113%127.46-3.54%131.17-2.44%133.09-1.61%135.75-1.55%-0.80%
2022-09-15134.00134.70128.80131.02-2.00%-0.85%-4.98%5,627,200743,571,000124%132.14-1.54%134.45-1.21%135.27-0.89%137.89-1.75%-0.66%
2022-09-14134.99135.98133.05133.70-2.45%-0.38%-4.73%4,766,400639,677,000101%134.21-2.71%136.09-0.97%136.49-0.49%140.35-0.96%-0.50%
2022-09-13137.80138.99137.03137.060.13%-0.64%-3.28%4,038,600557,103,00085%137.950.99%137.420.30%137.16-0.11%141.70-0.74%-0.44%
2022-09-09136.30137.33134.56136.880.42%0.21%-4.12%3,028,000413,611,00062%136.60-0.68%137.00-0.02%137.31-0.91%142.76-0.92%-0.38%
2022-09-08137.97139.00136.25136.31-0.45%-0.89%-5.39%3,484,700479,260,00066%137.530.53%137.03-0.28%138.58-1.24%144.08-0.36%-0.30%
2022-09-07138.38138.38136.17136.92-1.14%0.08%-5.31%3,089,200422,627,00055%136.81-0.01%137.41-1.28%140.32-1.89%144.60-0.27%-0.31%
2022-09-06137.91138.80135.51138.500.41%1.23%-4.48%4,801,000656,849,00083%136.82-0.98%139.19-2.13%143.03-1.19%145.00-0.53%-0.31%
2022-09-05141.60142.83136.26137.93-4.02%-0.17%-5.38%6,235,800861,604,000111%138.17-3.92%142.22-3.20%144.75-1.60%145.77-0.69%-0.28%
2022-09-02145.80146.20142.98143.70-1.51%-0.07%-2.10%3,850,400553,693,00076%143.80-1.80%146.92-0.27%147.11-0.72%146.79-0.21%-0.23%
2022-09-01148.41148.70145.36145.90-2.25%-0.36%-0.81%4,534,900664,050,00092%146.43-1.68%147.32-0.47%148.170.26%147.09-0.15%-0.22%
2022-08-31145.90150.61145.02149.262.30%0.22%1.32%7,062,6001,051,827,000143%148.931.96%148.01-0.20%147.790.61%147.31-0.13%-0.20%
2022-08-30147.51148.66143.92145.90-2.70%-0.11%-1.09%5,790,100845,704,000122%146.06-2.01%148.320.28%146.890.02%147.50-0.40%-0.14%
2022-08-29147.10150.59146.89149.950.64%0.60%1.25%4,638,500691,409,000103%149.06-0.44%147.900.90%146.870.29%148.10-0.10%-0.07%
2022-08-26148.36151.64147.50148.991.66%-0.48%0.50%6,867,0001,028,088,000157%149.713.35%146.591.28%146.440.63%148.25-0.11%-0.04%
2022-08-25142.81146.98142.19146.563.14%1.17%-1.25%5,856,700848,436,000137%144.870.59%144.73-0.34%145.52-0.72%148.41-0.47%-0.01%
2022-08-24145.01145.78142.00142.10-2.03%-1.33%-4.70%4,452,500641,245,000103%144.02-0.95%145.22-0.95%146.58-1.22%149.11-0.26%0.01%
2022-08-23147.09147.65144.68145.05-1.59%-0.24%-2.97%3,641,700529,481,00085%145.39-1.00%146.61-0.90%148.39-0.88%149.49-0.26%-0.02%
2022-08-22147.00148.25144.58147.400.27%0.37%-1.66%2,874,700422,188,00069%146.86-0.65%147.94-1.11%149.70-0.45%149.89-0.22%-0.06%
2022-08-19147.00149.30146.66147.000.00%-0.55%-2.14%3,071,800454,063,00073%147.82-0.50%149.60-0.75%150.37-0.47%150.22-0.08%-0.07%