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:
中葡股份( 600084.SH 上证)
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
2022-09-306.686.786.536.750.45%1.00%-3.24%4,453,40029,761,00064%6.68-1.23%6.82-0.92%6.84-0.67%6.98-1.13%-0.65%
2022-09-296.966.976.656.72-2.61%-0.68%-4.76%6,297,40042,610,00084%6.77-3.01%6.88-0.28%6.89-0.92%7.06-1.30%-0.51%
2022-09-287.077.106.886.90-1.71%-1.09%-3.48%5,837,90040,723,00076%6.981.03%6.900.04%6.95-0.07%7.15-1.24%-0.31%
2022-09-276.767.066.717.023.85%1.67%-3.03%6,676,00046,100,00079%6.911.20%6.90-0.86%6.95-0.74%7.24-1.56%-0.08%
2022-09-266.876.986.656.76-2.03%-0.92%-8.08%6,188,00042,222,00064%6.82-1.98%6.96-0.77%7.01-1.13%7.35-0.64%0.20%
2022-09-237.007.106.836.90-2.27%-0.88%-6.77%6,152,80042,831,00062%6.96-2.08%7.01-0.88%7.09-1.45%7.40-0.55%0.32%
2022-09-227.087.227.027.06-0.70%-0.69%-5.13%5,271,90037,479,00047%7.111.76%7.07-0.55%7.19-1.28%7.440.00%0.50%
2022-09-217.117.176.887.11-0.56%1.77%-4.46%8,602,60060,099,00075%6.99-2.29%7.11-2.21%7.28-2.10%7.44-0.27%0.51%
2022-09-207.087.237.037.150.85%0.00%-4.18%7,276,90052,030,00067%7.15-0.69%7.27-1.78%7.44-1.65%7.460.18%0.54%
2022-09-197.287.387.097.09-2.88%-1.53%-4.82%9,197,00066,218,00084%7.20-3.15%7.41-2.32%7.56-0.54%7.450.05%0.54%
2022-09-167.507.607.307.30-3.44%-1.80%-1.95%9,702,90072,128,00092%7.43-1.73%7.58-1.43%7.610.15%7.450.23%0.55%
2022-09-157.717.827.447.56-2.58%-0.07%1.78%10,012,20075,740,000102%7.57-2.14%7.690.38%7.590.50%7.430.66%0.52%
2022-09-147.687.857.637.76-1.02%0.39%5.16%10,658,70082,388,000113%7.73-0.19%7.661.23%7.561.02%7.381.10%0.43%
2022-09-137.447.947.387.845.09%1.23%7.41%15,776,700122,195,000168%7.753.83%7.571.99%7.482.16%7.301.25%0.31%
2022-09-097.507.637.317.46-2.23%0.01%3.48%9,960,90074,297,000112%7.46-0.36%7.420.93%7.320.83%7.210.52%0.19%
2022-09-087.157.747.137.636.86%1.92%6.39%20,148,700150,832,000233%7.495.26%7.353.72%7.262.37%7.171.26%0.12%
2022-09-077.107.207.047.140.42%0.39%0.80%5,486,30039,021,00070%7.110.23%7.09-0.24%7.090.31%7.080.16%0.00%
2022-09-067.047.167.017.110.99%0.20%0.54%5,336,40037,865,00067%7.100.34%7.110.23%7.070.20%7.070.04%-0.11%
2022-09-057.277.287.007.04-3.03%-0.45%-0.41%9,311,20065,845,000115%7.07-1.06%7.090.33%7.06-0.21%7.070.13%-0.16%
2022-09-027.117.286.997.262.98%1.57%2.83%8,856,60063,308,000114%7.152.03%7.070.67%7.070.14%7.060.18%-0.13%
2022-09-017.007.096.967.050.14%0.63%0.04%4,134,50028,966,00054%7.01-0.07%7.02-0.57%7.06-0.16%7.05-0.09%-0.06%
2022-08-317.007.126.887.04-0.42%0.41%-0.18%8,292,40058,134,000108%7.01-0.28%7.06-0.37%7.070.03%7.05-0.21%0.01%
2022-08-307.217.266.877.07-2.48%0.55%0.03%11,933,50083,899,000157%7.03-1.68%7.09-0.42%7.07-0.14%7.07-0.17%0.10%
2022-08-297.047.257.007.251.97%1.38%2.40%8,397,70060,051,000118%7.150.70%7.120.71%7.080.53%7.080.07%0.23%
2022-08-266.997.216.977.110.28%0.13%0.49%8,230,40058,445,000118%7.100.06%7.070.26%7.050.23%7.08-0.21%0.27%
2022-08-256.987.216.977.091.29%-0.10%0.00%8,547,60060,663,000112%7.101.78%7.050.69%7.030.11%7.090.11%0.37%
2022-08-246.987.096.917.000.57%0.39%-1.16%6,095,40042,505,00067%6.97-1.12%7.00-0.23%7.02-0.58%7.08-0.94%0.45%
2022-08-237.097.216.926.96-1.28%-1.30%-2.64%6,795,00047,919,00067%7.051.16%7.02-0.14%7.06-0.23%7.15-0.49%0.72%
2022-08-226.997.086.877.050.14%1.13%-1.87%6,863,90047,851,00054%6.97-0.78%7.03-1.03%7.08-0.44%7.180.45%1.06%
2022-08-197.077.106.967.040.00%0.20%-1.57%6,246,00043,884,00043%7.03-1.21%7.10-0.45%7.11-0.46%7.150.90%1.25%