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:
兰州黄河( 000929.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
2021-12-088.929.268.819.232.78%1.14%3.48%8,397,30076,634,000156%9.131.49%9.070.39%9.050.36%8.920.76%0.45%
2021-12-078.999.108.918.98-0.11%-0.13%1.43%4,091,00036,785,00078%8.99-0.29%9.030.04%9.020.51%8.850.36%0.42%
2021-12-069.019.108.968.99-0.55%-0.31%1.92%4,400,30039,683,00086%9.02-0.49%9.030.02%8.970.59%8.820.40%0.35%
2021-12-038.899.138.889.041.23%-0.24%2.89%6,335,30057,413,000128%9.060.84%9.020.99%8.920.92%8.790.67%0.26%
2021-12-029.159.188.938.93-1.87%-0.63%2.31%5,098,00045,818,000110%8.99-0.34%8.940.90%8.840.65%8.730.59%0.10%
2021-12-018.789.148.789.103.88%0.91%4.87%9,492,50085,601,000210%9.022.89%8.862.33%8.781.55%8.681.12%-0.06%
2021-11-308.708.868.668.760.81%-0.06%2.09%6,022,20052,786,000146%8.771.90%8.650.73%8.650.68%8.580.19%-0.23%
2021-11-298.508.718.428.690.93%1.02%1.46%3,887,20033,436,00092%8.601.06%8.59-0.22%8.590.15%8.570.05%-0.34%
2021-11-268.558.628.458.61-0.35%1.15%0.57%3,319,60028,256,00075%8.51-1.56%8.610.05%8.580.06%8.560.12%-0.44%
2021-11-258.748.788.598.64-0.69%-0.08%1.04%4,008,60034,662,00090%8.650.10%8.610.40%8.570.40%8.550.26%-0.51%
2021-11-248.488.728.478.702.59%0.72%2.00%6,575,80056,799,000142%8.641.95%8.570.94%8.540.52%8.530.47%-0.55%
2021-11-238.528.568.428.48-0.70%0.08%-0.11%2,822,60023,915,00056%8.47-0.62%8.49-0.04%8.49-0.56%8.49-0.33%-0.63%
2021-11-228.458.578.448.540.59%0.16%0.27%3,167,90027,010,00059%8.530.61%8.500.05%8.54-0.07%8.52-0.53%-0.64%
2021-11-198.398.518.368.491.07%0.19%-0.84%3,222,80027,311,00053%8.47-0.17%8.49-0.81%8.550.15%8.56-0.97%-0.59%
2021-11-188.558.618.398.40-1.87%-1.04%-2.85%4,442,50037,710,00068%8.49-0.19%8.56-0.22%8.540.16%8.65-0.97%-0.49%
2021-11-178.668.708.408.56-1.04%0.66%-1.96%4,660,90039,636,00065%8.50-1.75%8.580.26%8.520.41%8.73-0.57%-0.39%
2021-11-168.578.748.578.650.70%-0.06%-1.49%6,061,20052,458,00085%8.661.13%8.560.97%8.49-0.15%8.78-0.93%-0.30%
2021-11-158.448.678.438.591.90%0.37%-3.08%5,397,70046,195,00068%8.561.57%8.480.73%8.50-0.84%8.86-0.96%-0.19%
2021-11-128.518.528.368.43-0.82%0.05%-5.80%4,586,10038,644,00050%8.43-0.10%8.41-1.01%8.57-1.69%8.95-0.52%0.00%
2021-11-118.348.508.308.501.07%0.78%-5.51%5,645,70047,614,00055%8.430.44%8.50-1.48%8.72-1.61%9.00-0.18%0.08%
2021-11-108.728.748.188.41-3.33%0.15%-6.68%9,597,40080,590,00091%8.40-3.54%8.63-3.24%8.86-1.74%9.01-0.34%0.10%
2021-11-098.808.868.658.70-1.58%-0.06%-3.79%6,661,90057,995,00065%8.71-1.24%8.92-1.68%9.02-1.19%9.04-0.43%0.14%
2021-11-089.009.058.708.84-3.18%0.29%-2.66%9,101,30080,223,00083%8.81-4.36%9.07-1.30%9.13-0.99%9.08-0.06%0.24%
2021-11-059.239.359.119.13-1.62%-0.93%0.47%7,826,50072,128,00075%9.220.27%9.19-0.20%9.220.33%9.090.09%0.27%
2021-11-049.189.309.009.281.64%0.97%2.21%9,447,50086,835,00086%9.190.49%9.21-0.21%9.190.65%9.080.04%0.36%
2021-11-039.299.309.059.13-1.40%-0.17%0.61%5,953,80054,451,00048%9.15-1.11%9.230.35%9.130.76%9.080.27%0.49%
2021-11-029.199.499.069.26-0.96%0.12%2.31%11,689,000108,108,00089%9.250.11%9.191.14%9.060.12%9.050.24%0.59%
2021-11-019.009.408.909.352.63%1.20%3.56%15,125,500139,743,000118%9.241.57%9.092.02%9.050.89%9.030.85%0.69%
2021-10-298.759.228.759.113.88%0.15%1.75%13,921,200126,625,000112%9.103.47%8.91-0.35%8.970.00%8.950.27%0.59%
2021-10-288.718.958.658.770.00%-0.24%-1.78%7,942,20069,823,00062%8.790.46%8.94-0.21%8.97-0.70%8.930.05%0.69%