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:
*ST中葡( 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
2021-09-243.753.853.713.760.27%-0.37%-1.42%4,426,60016,706,00084%3.770.64%3.76-0.27%3.800.61%3.81-0.26%-0.27%
2021-09-233.803.813.733.750.27%0.00%-1.94%3,397,50012,741,00061%3.75-0.27%3.77-1.02%3.77-0.42%3.82-0.31%-0.24%
2021-09-223.803.803.723.74-2.60%-0.53%-2.50%4,454,50016,751,00077%3.76-1.13%3.810.85%3.79-0.50%3.84-0.39%-0.19%
2021-09-173.853.873.753.84-0.26%0.97%-0.29%4,167,30015,849,00069%3.80-1.07%3.78-0.34%3.81-0.37%3.85-0.59%-0.11%
2021-09-163.733.923.693.853.22%0.16%-0.62%8,018,00030,821,000121%3.843.95%3.79-0.03%3.82-0.18%3.87-0.08%0.06%
2021-09-153.813.823.653.73-2.61%0.87%-3.79%7,596,70028,095,000110%3.70-3.97%3.79-2.02%3.83-1.24%3.88-0.69%0.11%
2021-09-143.863.893.813.83-1.29%-0.55%-1.90%4,880,90018,797,00071%3.85-0.54%3.87-0.44%3.88-0.23%3.90-0.15%0.22%
2021-09-133.903.903.853.88-0.77%0.21%-0.77%5,421,50020,991,00075%3.87-0.49%3.890.03%3.89-0.28%3.91-0.08%0.25%
2021-09-103.893.923.863.910.26%0.49%-0.08%5,015,00019,513,00064%3.89-0.31%3.89-0.05%3.90-0.59%3.91-0.33%0.25%
2021-09-093.893.943.873.900.26%-0.08%-0.66%4,682,20018,273,00053%3.900.78%3.89-0.21%3.920.20%3.930.18%0.38%
2021-09-083.913.923.853.89-0.51%0.44%-0.74%6,695,80025,931,00070%3.87-0.64%3.90-1.02%3.91-0.26%3.920.05%0.41%
2021-09-073.893.933.873.910.26%0.31%-0.18%5,331,10020,781,00051%3.90-0.56%3.940.31%3.92-0.08%3.920.23%0.41%
2021-09-063.883.983.863.90-1.27%-0.51%-0.20%7,098,80027,825,00068%3.92-1.21%3.93-0.03%3.930.05%3.910.41%0.35%
2021-09-033.894.083.853.950.77%-0.45%1.49%10,657,00042,289,000107%3.972.45%3.930.44%3.92-0.18%3.891.04%0.30%
2021-09-023.903.933.833.92-0.51%1.21%1.77%8,199,30031,753,00083%3.87-1.35%3.91-0.31%3.930.15%3.850.47%0.19%
2021-09-013.874.013.843.941.03%0.36%2.76%9,715,40038,140,000100%3.930.00%3.92-0.61%3.920.26%3.830.39%0.16%
2021-08-313.943.993.883.900.26%-0.66%2.12%7,897,10031,003,00083%3.930.33%3.950.56%3.910.46%3.820.13%0.17%
2021-08-303.983.993.873.89-3.47%-0.59%1.99%11,945,70046,743,000125%3.91-1.73%3.920.28%3.900.83%3.81-0.08%0.26%
2021-08-273.894.053.814.034.40%1.21%5.58%15,008,70059,758,000156%3.983.21%3.911.61%3.862.71%3.820.95%0.45%
2021-08-263.903.953.733.860.26%0.05%2.09%11,385,60043,925,000119%3.86-0.75%3.851.29%3.761.27%3.780.48%0.49%
2021-08-253.843.973.793.851.85%-0.95%2.31%16,509,80064,173,000172%3.894.49%3.805.85%3.721.95%3.760.03%0.51%
2021-08-243.633.783.583.785.00%1.61%0.48%5,273,20019,617,00054%3.723.36%3.590.34%3.64-1.03%3.76-0.32%0.68%
2021-08-233.483.663.483.602.86%0.03%-4.61%4,913,30017,681,00044%3.602.65%3.58-1.60%3.68-2.18%3.77-0.05%0.85%
2021-08-203.613.613.463.50-3.58%-0.17%-7.31%8,339,30029,234,00071%3.51-3.81%3.64-3.27%3.76-0.92%3.78-0.11%0.86%
2021-08-193.703.773.573.63-3.20%-0.41%-3.97%7,747,30028,237,00069%3.65-3.32%3.76-2.69%3.800.00%3.780.21%0.69%
2021-08-183.813.863.723.75-1.06%-0.53%-0.58%7,809,60029,443,00075%3.77-2.26%3.860.65%3.80-0.73%3.770.45%0.48%
2021-08-173.833.973.763.79-2.32%-1.74%0.93%8,506,20032,809,00085%3.86-1.53%3.841.24%3.830.05%3.761.08%0.20%
2021-08-163.884.043.793.880.52%-0.94%4.44%14,805,60057,988,000150%3.924.93%3.790.19%3.831.03%3.721.78%-0.14%
2021-08-133.663.863.613.864.89%3.40%5.75%12,233,00045,668,000126%3.730.76%3.79-0.89%3.790.67%3.651.36%-0.48%
2021-08-123.813.883.653.680.00%-0.67%2.19%12,728,60047,161,000136%3.71-5.12%3.82-0.34%3.760.59%3.600.70%-0.82%