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
2021-09-241.521.521.471.49-1.97%-0.40%-3.62%21,337,90031,925,00086%1.50-1.25%1.500.07%1.51-0.85%1.55-0.58%-0.20%
2021-09-231.501.531.491.521.33%0.33%-2.25%22,677,80034,351,00093%1.521.00%1.50-0.79%1.53-0.46%1.56-0.45%-0.10%
2021-09-221.501.511.491.50-1.32%0.00%-3.97%23,772,00035,657,00097%1.500.47%1.52-1.11%1.53-0.84%1.56-0.76%-0.02%
2021-09-171.491.521.461.520.66%1.81%-3.43%23,374,90034,910,00095%1.49-2.55%1.53-1.10%1.55-1.15%1.57-0.94%0.12%
2021-09-161.571.581.481.51-3.21%-1.44%-4.97%53,578,30082,071,000218%1.53-2.05%1.55-1.65%1.56-2.13%1.59-1.00%0.32%
2021-09-151.581.581.551.56-1.89%-0.26%-2.80%30,255,10047,305,000141%1.56-1.26%1.58-1.50%1.60-0.87%1.61-0.31%0.48%
2021-09-141.601.601.571.59-0.63%0.38%-1.24%12,801,90020,278,00056%1.58-0.32%1.60-1.24%1.610.06%1.610.37%0.65%
2021-09-131.621.621.561.60-1.23%0.69%-0.25%18,086,20028,739,00076%1.59-2.28%1.62-0.43%1.61-0.37%1.600.31%0.66%
2021-09-101.641.651.611.62-1.22%-0.37%1.31%14,105,60022,931,00058%1.63-0.91%1.630.81%1.62-0.25%1.600.69%0.70%
2021-09-091.611.671.611.641.23%-0.06%3.27%20,049,40032,902,00078%1.642.05%1.610.44%1.620.50%1.590.63%0.69%
2021-09-081.611.631.591.620.62%0.75%2.66%16,698,30026,851,00065%1.611.01%1.61-0.68%1.610.12%1.580.45%0.62%
2021-09-071.611.621.561.61-0.62%1.13%2.48%21,480,30034,191,00085%1.59-1.61%1.62-0.12%1.610.63%1.570.38%0.59%
2021-09-061.611.641.601.620.00%0.12%3.51%22,455,50036,340,00096%1.62-1.10%1.620.50%1.600.76%1.570.58%0.53%
2021-09-031.611.671.611.621.25%-0.98%4.11%27,057,30044,266,000124%1.642.12%1.611.64%1.591.41%1.561.04%0.49%
2021-09-021.621.631.591.60-1.23%-0.12%3.90%24,672,20039,532,000117%1.600.00%1.590.83%1.570.97%1.540.65%0.41%
2021-09-011.541.621.531.625.19%1.12%5.88%43,889,10070,290,000223%1.603.82%1.572.14%1.551.77%1.531.39%0.37%
2021-08-311.561.591.521.54-2.53%-0.19%2.05%26,793,60041,350,000156%1.54-0.64%1.540.92%1.520.66%1.510.47%0.25%
2021-08-301.511.581.501.583.95%1.74%5.19%28,436,20044,165,000174%1.551.97%1.531.53%1.511.34%1.500.67%0.22%
2021-08-271.471.551.471.522.70%-0.20%1.88%33,089,20050,390,000215%1.523.54%1.501.97%1.491.50%1.490.61%0.22%
2021-08-261.481.481.461.480.68%0.61%-0.20%14,049,80020,672,000102%1.47-0.47%1.470.00%1.47-0.27%1.480.00%0.21%
2021-08-251.471.491.461.470.00%-0.54%-0.88%11,131,10016,448,00079%1.480.68%1.470.14%1.48-0.20%1.480.07%0.25%
2021-08-241.471.481.461.47-0.68%0.14%-0.81%9,780,20014,362,00068%1.47-0.27%1.47-0.47%1.48-0.47%1.48-0.14%0.28%
2021-08-231.461.491.451.480.68%0.54%-0.27%10,331,50015,209,00069%1.470.00%1.48-0.40%1.49-0.27%1.480.14%0.31%
2021-08-201.491.501.441.47-2.00%-0.14%-0.81%16,903,70024,884,000114%1.47-1.34%1.48-0.67%1.49-0.13%1.480.27%0.27%
2021-08-191.481.511.481.500.67%0.54%1.49%11,526,60017,202,00083%1.490.07%1.49-0.07%1.490.20%1.480.27%0.18%
2021-08-181.481.501.471.490.68%-0.07%1.09%13,495,50020,117,00095%1.49-0.40%1.500.20%1.490.27%1.470.14%0.06%
2021-08-171.481.521.471.48-0.67%-1.14%0.54%19,690,30029,480,000141%1.500.07%1.490.47%1.490.20%1.470.20%-0.01%
2021-08-161.471.521.471.490.68%-0.40%1.43%16,750,60025,059,000117%1.501.15%1.490.75%1.480.54%1.470.69%-0.07%
2021-08-131.491.501.471.48-1.33%0.07%1.44%12,357,00018,280,00085%1.480.14%1.47-0.27%1.470.75%1.460.41%-0.28%
2021-08-121.461.521.451.500.00%1.56%3.23%17,405,50025,713,000119%1.480.75%1.480.54%1.460.48%1.450.48%-0.44%