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:
退市济堂( 600090.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
2022-06-300.280.290.270.27-3.57%-2.17%-7.53%77,586,80021,383,000200%0.28-1.78%0.28-1.41%0.28-2.08%0.29-2.34%-6.05%
2022-06-290.290.290.270.28-3.45%-0.36%-6.35%45,925,80012,906,000129%0.28-1.40%0.28-1.39%0.29-1.71%0.30-1.32%-6.39%
2022-06-280.280.290.280.293.57%1.75%-4.29%31,120,5008,883,00090%0.291.06%0.29-2.05%0.29-1.68%0.30-0.98%-6.98%
2022-06-270.280.290.280.28-3.45%-0.71%-8.50%36,295,60010,252,000101%0.28-4.08%0.29-2.33%0.30-2.30%0.31-0.97%-7.44%
2022-06-240.300.310.280.29-3.33%-1.36%-6.15%33,035,2009,709,00090%0.29-2.97%0.30-2.28%0.31-0.97%0.310.33%-8.07%
2022-06-230.310.310.300.30-3.23%-0.99%-2.60%33,472,50010,130,00069%0.30-0.98%0.31-1.29%0.31-0.65%0.31-4.64%-9.91%
2022-06-220.310.320.300.310.00%1.31%-4.02%19,252,5005,893,00040%0.31-1.61%0.310.00%0.31-0.64%0.32-30.24%-9.48%
2022-06-210.320.320.300.310.00%-0.32%-33.05%32,816,00010,221,00040%0.31-0.64%0.310.32%0.31-0.64%0.46-3.14%-6.31%
2022-06-200.310.320.300.310.00%-0.96%-35.15%27,493,2008,592,00034%0.311.62%0.31-0.64%0.310.64%0.48-9.64%-6.09%
2022-06-170.310.320.300.310.00%0.65%-41.40%28,224,0008,693,00030%0.31-0.97%0.31-0.95%0.310.97%0.53-7.52%-5.18%
2022-06-160.320.320.300.31-3.13%-0.32%-45.80%47,319,70014,706,00044%0.31-2.20%0.320.64%0.31-6.36%0.57-5.77%-4.68%
2022-06-150.320.330.310.320.00%0.63%-47.28%34,029,70010,809,00031%0.32-0.31%0.311.95%0.33-37.97%0.61-7.19%-4.21%
2022-06-140.310.330.300.323.23%0.31%-51.07%38,371,10012,223,00031%0.323.91%0.31-8.08%0.53-5.51%0.65-5.63%-3.62%
2022-06-130.300.320.300.31-3.13%0.98%-55.27%52,792,30016,208,00039%0.310.99%0.33-44.61%0.56-14.31%0.69-7.23%-3.12%
2022-06-100.280.400.280.32-66.67%5.26%-57.16%159,979,00048,633,000108%0.30-68.33%0.60-39.34%0.66-28.97%0.75-18.09%-2.52%
2022-04-110.960.960.960.96-4.95%0.00%5.26%9,807,2009,415,00021%0.96-3.90%0.992.58%0.931.20%0.91-0.33%-0.79%
2022-04-081.001.010.971.015.21%1.10%10.38%112,100,100111,998,000242%1.004.06%0.9713.33%0.916.16%0.921.44%-0.81%
2022-04-070.960.960.960.965.49%0.00%6.43%5,755,6005,526,00013%0.965.84%0.860.95%0.86-0.69%0.90-0.99%-0.93%
2022-04-060.910.910.880.914.60%0.33%-0.11%53,652,40048,665,000111%0.9112.67%0.850.59%0.870.00%0.91-0.55%-0.79%
2022-04-010.790.870.790.874.82%8.07%-5.02%66,527,30053,534,000128%0.81-3.48%0.84-4.54%0.87-3.45%0.92-2.45%-0.73%
2022-03-310.870.870.830.83-4.60%-0.48%-11.61%28,235,60023,555,00059%0.83-5.66%0.88-1.67%0.90-1.97%0.94-1.05%-0.51%
2022-03-300.910.920.870.87-5.43%-1.58%-8.32%64,244,40056,774,000140%0.88-3.18%0.90-2.18%0.92-2.86%0.95-1.35%-0.48%
2022-03-290.890.930.880.923.37%0.77%-4.37%39,520,30036,100,00093%0.911.33%0.92-1.50%0.94-1.77%0.96-0.62%-0.40%
2022-03-280.920.930.890.89-5.32%-1.22%-8.06%60,441,80054,436,000137%0.90-4.76%0.93-4.32%0.96-2.14%0.97-1.22%-0.42%
2022-03-250.940.960.930.94-2.08%-0.63%-4.08%40,117,70037,948,00099%0.95-2.27%0.97-1.92%0.98-0.91%0.98-0.81%-0.35%
2022-03-240.970.990.950.96-3.03%-0.83%-2.83%34,714,60033,610,00084%0.97-3.30%0.99-0.40%0.99-0.20%0.99-0.50%-0.30%
2022-03-231.011.030.980.99-3.88%-1.10%-0.30%45,705,70045,753,000115%1.00-0.10%1.000.40%0.990.71%0.990.20%-0.31%
2022-03-220.971.030.961.035.10%2.79%3.94%46,141,60046,223,000115%1.002.35%0.990.92%0.990.61%0.990.51%-0.39%
2022-03-210.980.990.970.98-1.01%0.10%-0.61%28,680,40028,086,00071%0.98-1.11%0.980.31%0.980.00%0.990.00%-0.54%
2022-03-180.981.010.960.990.00%0.00%0.41%32,888,20032,555,00078%0.991.02%0.980.41%0.98-0.71%0.99-0.20%-0.64%