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:
皇台酒业( 000995.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
2021-12-0824.0025.5023.7125.314.89%2.08%5.31%20,853,900517,070,000220%24.802.95%24.401.25%24.341.26%24.030.60%0.27%
2021-12-0723.6124.4923.6124.131.69%0.19%1.00%10,307,500248,246,000116%24.081.26%24.10-0.12%24.040.47%23.890.12%0.28%
2021-12-0624.1724.2323.3523.73-1.78%-0.23%-0.56%8,175,500194,458,00085%23.79-2.17%24.130.15%23.930.26%23.860.17%0.33%
2021-12-0323.5024.8023.5024.161.73%-0.63%1.42%12,492,600303,726,000134%24.310.58%24.091.24%23.871.02%23.820.51%0.33%
2021-12-0223.9624.7523.6523.75-0.75%-1.75%0.20%10,309,700249,209,000119%24.171.70%23.801.42%23.630.57%23.700.45%0.27%
2021-12-0123.2924.3823.2723.933.46%0.68%1.42%11,145,100264,892,000135%23.772.84%23.461.33%23.49-0.78%23.600.44%0.21%
2021-11-3023.2623.4522.9023.13-0.47%0.08%-1.54%5,253,500121,418,00065%23.11-0.13%23.15-1.21%23.68-0.50%23.49-0.04%0.16%
2021-11-2922.8023.4022.7023.240.35%0.43%-1.11%4,952,100114,598,00057%23.14-0.28%23.44-1.88%23.800.06%23.500.07%0.17%
2021-11-2623.4523.4523.0323.16-1.40%-0.20%-1.38%5,012,900116,333,00058%23.21-2.15%23.89-0.31%23.780.11%23.490.02%0.14%
2021-11-2523.9024.3723.3623.49-2.85%-0.96%0.04%9,243,600219,241,000110%23.72-2.34%23.960.34%23.760.34%23.480.36%0.10%
2021-11-2424.0524.8123.8024.18-0.08%-0.44%3.35%12,405,200301,279,000154%24.291.85%23.881.40%23.681.47%23.400.67%-0.01%
2021-11-2323.1824.6622.8524.204.31%1.48%4.13%16,315,000389,068,000220%23.852.48%23.551.90%23.330.94%23.240.65%-0.12%
2021-11-2222.8023.6022.8023.201.00%-0.30%0.47%7,600,800176,873,000117%23.270.83%23.110.95%23.110.32%23.090.15%-0.26%
2021-11-1922.8323.3522.7022.970.61%-0.47%-0.37%5,961,700137,582,00096%23.080.80%22.89-0.79%23.04-0.06%23.06-0.10%-0.34%
2021-11-1822.8023.1722.6122.83-0.35%-0.29%-1.08%4,846,300110,963,00075%22.900.71%23.070.05%23.050.09%23.08-0.17%-0.40%
2021-11-1723.1823.1822.5222.91-1.80%0.77%-0.90%7,296,100165,876,000104%22.74-2.75%23.06-0.61%23.03-0.41%23.120.03%-0.48%
2021-11-1622.7523.8422.7523.332.73%-0.21%0.94%10,772,100251,833,000159%23.382.36%23.201.09%23.130.29%23.110.06%-0.57%
2021-11-1522.9023.1822.6222.71-1.26%-0.56%-1.68%4,775,200109,061,00073%22.84-1.42%22.95-0.47%23.06-0.06%23.10-0.30%-0.64%
2021-11-1223.3123.5523.0023.00-1.75%-0.73%-0.73%5,561,200128,845,00084%23.171.34%23.06-0.13%23.08-0.14%23.17-0.35%-0.65%
2021-11-1122.8023.4321.7023.410.86%2.40%0.68%7,825,600178,905,000116%22.86-1.66%23.09-0.28%23.11-0.46%23.25-0.70%-0.69%
2021-11-1023.4223.6023.0423.21-0.77%-0.16%-0.88%4,828,400112,249,00073%23.25-0.06%23.15-0.12%23.210.50%23.42-0.46%-0.75%
2021-11-0923.0923.5622.9223.391.30%0.55%-0.57%5,731,500133,318,00083%23.261.54%23.18-0.07%23.10-0.13%23.52-0.79%-0.87%
2021-11-0823.0623.2522.7123.090.35%0.79%-2.61%4,516,100103,459,00062%22.91-1.59%23.190.42%23.13-0.48%23.71-0.57%-0.82%
2021-11-0523.0523.7023.0023.01-1.62%-1.16%-3.50%7,197,900167,569,00097%23.280.11%23.10-0.13%23.24-0.56%23.85-0.79%-0.83%
2021-11-0422.6023.7022.6023.393.86%0.58%-2.68%10,391,700241,663,000138%23.262.65%23.13-0.40%23.37-1.05%24.03-0.95%-0.78%
2021-11-0322.9023.0622.4422.52-2.55%-0.59%-7.19%6,804,300154,148,00090%22.65-3.28%23.22-2.02%23.62-1.44%24.26-0.90%-0.71%
2021-11-0223.7923.9823.0023.11-2.57%-1.33%-5.62%6,269,400146,839,00083%23.42-0.75%23.70-1.38%23.97-1.39%24.49-0.57%-0.67%
2021-11-0123.6224.3022.9923.72-1.78%0.51%-3.68%6,743,400159,139,00087%23.60-2.12%24.03-0.94%24.30-0.80%24.63-0.40%-0.69%
2021-10-2924.1024.4923.9924.150.50%0.17%-2.33%5,764,900138,991,00068%24.11-1.19%24.26-1.28%24.50-0.76%24.73-0.81%-0.89%
2021-10-2824.2524.8524.0024.030.00%-1.52%-3.60%6,561,200160,092,00073%24.400.64%24.57-0.25%24.69-0.50%24.93-1.22%-0.89%