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:
张 裕A( 000869.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
2022-09-3030.3130.7629.6429.70-1.82%-1.23%-0.56%1,261,90037,945,00079%30.07-1.44%30.360.53%29.940.47%29.870.12%-0.11%
2022-09-2930.6630.9030.1430.25-0.69%-0.85%1.40%1,455,60044,407,00087%30.510.19%30.201.49%29.800.38%29.83-0.09%-0.15%
2022-09-2830.6030.7430.1530.46-0.33%0.03%2.02%1,860,40056,651,000109%30.452.08%29.761.30%29.680.31%29.860.07%-0.14%
2022-09-2728.5730.6928.5730.567.00%2.44%2.42%2,429,20072,469,000144%29.833.74%29.380.44%29.59-0.28%29.84-0.18%-0.15%
2022-09-2628.7529.1128.4828.56-2.53%-0.69%-4.46%1,452,60041,774,00088%28.76-1.67%29.25-1.67%29.67-0.40%29.89-0.44%-0.12%
2022-09-2329.5229.8128.8029.30-0.71%0.19%-2.41%1,523,60044,557,00097%29.25-2.08%29.75-1.28%29.79-0.25%30.02-0.40%-0.08%
2022-09-2230.0930.4029.5029.51-2.38%-1.19%-2.10%1,174,50035,076,00076%29.87-1.35%30.140.64%29.87-0.52%30.14-0.08%-0.02%
2022-09-2130.4930.5529.8930.23-0.59%-0.14%0.21%1,200,90036,355,00079%30.270.19%29.940.53%30.02-0.09%30.17-0.02%0.01%
2022-09-2029.8930.5029.6730.412.22%0.65%0.79%1,906,20057,595,000118%30.222.66%29.79-0.42%30.05-0.10%30.170.10%0.03%
2022-09-1929.2229.8428.8829.751.81%1.08%-1.30%1,785,60052,554,000108%29.43-0.91%29.91-0.95%30.08-0.58%30.14-0.21%0.02%
2022-09-1630.4630.6529.2029.22-4.29%-1.63%-3.26%2,252,10066,895,000136%29.70-3.09%30.20-1.09%30.25-0.73%30.21-0.25%0.04%
2022-09-1530.6530.9730.2030.530.07%-0.39%0.82%1,784,90054,705,000115%30.650.70%30.530.42%30.480.35%30.28-0.01%0.07%
2022-09-1430.3530.7530.1530.51-0.10%0.24%0.75%1,294,80039,408,00080%30.44-0.10%30.40-0.02%30.370.14%30.280.02%0.07%
2022-09-1330.4030.6430.1530.540.89%0.24%0.87%1,376,10041,925,00082%30.470.68%30.410.32%30.330.40%30.280.06%0.08%
2022-09-0930.4230.5229.9730.27-0.20%0.03%0.04%923,30027,940,00050%30.26-0.62%30.310.02%30.210.16%30.26-0.04%0.07%
2022-09-0830.2330.8030.1230.330.70%-0.39%0.19%1,455,10044,307,00068%30.450.88%30.300.56%30.160.11%30.270.21%0.03%
2022-09-0730.4930.4930.0330.12-1.63%-0.21%-0.30%1,224,80036,969,00055%30.18-0.29%30.140.16%30.13-0.32%30.210.21%-0.09%
2022-09-0630.4230.6529.8130.621.42%1.15%1.57%2,055,90062,236,00091%30.271.04%30.090.08%30.23-0.03%30.150.17%-0.16%
2022-09-0530.1030.3029.6130.190.10%0.76%0.32%1,969,50059,011,00089%29.96-0.17%30.06-0.78%30.24-0.19%30.090.03%-0.12%
2022-09-0230.0130.4129.6730.16-0.36%0.49%0.25%1,834,30055,052,00085%30.01-0.72%30.30-0.31%30.29-0.17%30.080.02%-0.11%
2022-09-0130.2830.6130.0030.27-0.82%0.13%0.63%1,768,70053,471,00080%30.23-1.16%30.400.04%30.340.26%30.080.07%-0.09%
2022-08-3130.4130.9330.1030.520.23%-0.22%1.54%2,274,40069,566,000101%30.590.88%30.380.25%30.260.60%30.06-0.01%-0.08%
2022-08-3030.5030.7529.9330.45-0.16%0.43%1.30%1,935,30058,679,00079%30.320.20%30.310.44%30.080.34%30.060.05%-0.02%
2022-08-2930.0030.5429.7530.500.43%0.79%1.51%2,881,80087,207,000117%30.26-0.22%30.170.71%29.980.35%30.050.02%0.04%
2022-08-2629.8030.6629.6330.371.71%0.14%1.10%4,103,300124,444,000155%30.331.99%29.961.39%29.880.59%30.04-0.45%0.09%
2022-08-2529.4730.0429.3129.861.81%0.41%-1.04%2,090,70062,172,00074%29.741.35%29.550.08%29.70-0.24%30.17-1.02%0.24%
2022-08-2429.4329.6229.1029.33-0.41%-0.03%-3.79%1,695,90049,758,00048%29.34-0.61%29.53-0.92%29.77-0.89%30.49-0.47%0.60%
2022-08-2329.7529.9629.3729.45-1.01%-0.23%-3.85%1,412,60041,699,00034%29.52-0.81%29.80-0.46%30.04-0.24%30.630.53%1.04%
2022-08-2229.5530.1029.5029.750.17%-0.03%-2.35%1,397,40041,587,00032%29.76-0.75%29.94-0.74%30.11-0.13%30.470.16%1.07%
2022-08-1930.1030.3229.7029.700.00%-0.95%-2.36%2,460,10073,765,00057%29.990.00%30.16-0.13%30.15-0.84%30.420.22%1.02%