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:
古越龙山( 600059.SH 上证)
板块 :酒类_h   下月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
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
2022-09-308.888.978.758.85-0.45%-0.08%-3.12%5,632,60049,889,00087%8.86-1.77%9.05-1.10%9.10-0.49%9.14-0.63%-0.49%
2022-09-299.179.208.868.89-2.20%-1.41%-3.30%8,575,20077,320,000126%9.02-2.24%9.15-0.53%9.15-0.40%9.19-0.75%-0.44%
2022-09-289.259.369.089.09-2.26%-1.45%-1.86%7,605,90070,155,000113%9.220.12%9.200.28%9.180.15%9.26-0.54%-0.37%
2022-09-279.049.389.019.302.88%0.94%-0.13%8,948,80082,445,000130%9.210.85%9.170.27%9.170.01%9.31-0.84%-0.31%
2022-09-269.089.239.039.04-1.20%-1.04%-3.74%5,086,90046,470,00070%9.14-0.10%9.15-0.09%9.17-0.12%9.39-0.99%-0.20%
2022-09-239.119.229.069.150.44%0.07%-3.53%6,181,60056,526,00073%9.14-0.21%9.16-0.38%9.18-0.75%9.49-0.33%-0.05%
2022-09-229.189.239.119.11-1.30%-0.58%-4.27%4,625,60042,384,00055%9.160.02%9.19-0.08%9.25-0.95%9.52-0.22%-0.01%
2022-09-219.209.259.089.23-0.11%0.75%-3.22%5,465,00050,067,00065%9.16-0.91%9.20-1.02%9.34-0.96%9.54-0.25%0.01%
2022-09-209.199.329.179.240.65%-0.05%-3.36%4,995,20046,181,00059%9.250.60%9.29-1.11%9.43-1.03%9.56-0.15%0.03%
2022-09-199.259.299.089.18-0.54%-0.11%-4.13%5,440,00049,994,00065%9.19-1.95%9.40-1.17%9.53-1.13%9.58-0.19%0.03%
2022-09-169.429.519.229.23-2.84%-1.53%-3.78%9,688,20090,808,000116%9.37-1.88%9.51-1.38%9.63-0.44%9.59-0.18%0.03%
2022-09-159.629.659.439.50-0.94%-0.55%-1.14%8,602,90082,185,000104%9.55-0.58%9.64-0.85%9.68-0.09%9.61-0.01%0.03%
2022-09-149.619.679.569.59-1.54%-0.20%-0.22%8,916,30085,675,000103%9.61-1.25%9.72-0.04%9.690.06%9.610.05%0.01%
2022-09-139.719.839.649.740.62%0.09%1.39%11,185,600108,849,000138%9.73-0.50%9.730.35%9.680.46%9.610.27%-0.02%
2022-09-0910.4010.409.569.681.36%-1.02%1.04%16,296,600159,384,000218%9.782.30%9.691.65%9.641.35%9.580.50%-0.06%
2022-09-089.539.599.529.550.10%-0.10%0.19%5,391,10051,537,00078%9.560.34%9.540.33%9.510.05%9.530.07%-0.14%
2022-09-079.519.569.519.54-0.31%0.13%0.16%4,264,90040,636,00059%9.530.07%9.510.20%9.50-0.23%9.53-0.05%-0.17%
2022-09-069.509.579.479.570.95%0.51%0.42%5,801,90055,240,00075%9.520.62%9.49-0.08%9.530.00%9.53-0.07%-0.18%
2022-09-059.499.509.439.48-0.32%0.19%-0.60%4,577,40043,310,00059%9.46-0.11%9.49-0.44%9.53-0.03%9.54-0.13%-0.18%
2022-09-029.509.529.429.510.42%0.40%-0.41%6,497,40061,545,00084%9.47-0.53%9.54-0.13%9.53-0.21%9.55-0.16%-0.17%
2022-09-019.569.609.459.47-1.46%-0.55%-0.98%10,084,00096,019,000133%9.52-0.59%9.550.02%9.550.06%9.56-0.20%-0.16%
2022-08-319.539.689.469.610.84%0.33%0.28%12,873,100123,301,000178%9.580.60%9.550.05%9.540.06%9.58-0.20%-0.12%
2022-08-309.519.569.489.530.00%0.09%-0.75%5,055,50048,132,00075%9.520.31%9.540.17%9.54-0.15%9.60-0.21%-0.09%
2022-08-299.459.559.409.53-0.10%0.40%-0.96%5,260,00049,930,00076%9.49-0.92%9.53-0.23%9.55-0.24%9.62-0.18%-0.04%
2022-08-269.539.679.509.540.21%-0.42%-1.03%9,346,20089,532,000131%9.581.04%9.55-0.05%9.57-0.14%9.64-0.25%-0.06%
2022-08-259.509.549.439.520.42%0.41%-1.48%7,583,50071,898,000105%9.48-0.91%9.55-0.55%9.59-0.50%9.66-0.28%-0.07%
2022-08-249.649.689.479.48-1.66%-0.92%-2.17%9,602,90091,878,000130%9.57-0.64%9.61-0.48%9.63-0.54%9.69-0.18%-0.10%
2022-08-239.659.689.619.64-0.41%0.10%-0.69%4,842,10046,631,00068%9.63-0.24%9.65-0.22%9.69-0.20%9.71-0.06%-0.11%
2022-08-229.639.699.599.680.52%0.28%-0.34%4,929,80047,587,00067%9.65-0.15%9.67-0.37%9.71-0.04%9.71-0.03%-0.13%
2022-08-199.669.709.639.630.00%-0.38%-0.89%5,394,80052,153,00073%9.67-0.22%9.71-0.21%9.71-0.19%9.720.02%-0.15%