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:
金种子酒( 600199.SH 上证)
板块 :酒类_h   
所属成分指数: 中证500
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
2022-09-3023.3823.6522.9022.90-2.05%-1.08%-3.13%8,378,400193,950,00070%23.15-2.69%23.73-1.03%23.80-0.33%23.64-0.22%-0.51%
2022-09-2923.9524.2423.3823.38-1.85%-1.72%-1.31%9,828,900233,808,00082%23.79-1.36%23.980.09%23.88-0.03%23.69-0.28%-0.57%
2022-09-2824.2024.4823.8123.82-1.73%-1.22%0.26%11,088,300267,391,00092%24.120.49%23.950.55%23.880.25%23.76-0.11%-0.65%
2022-09-2723.6024.3523.4424.243.02%1.01%1.92%14,711,500353,026,000122%24.001.23%23.820.41%23.830.49%23.78-0.64%-0.71%
2022-09-2623.2323.9923.0523.53-0.17%-0.74%-1.70%9,677,300229,411,00077%23.710.15%23.73-0.21%23.710.88%23.94-0.38%-0.72%
2022-09-2323.6123.9523.3023.57-0.59%-0.42%-1.91%9,143,700216,429,00073%23.67-0.61%23.780.25%23.50-0.14%24.03-0.55%-0.80%
2022-09-2223.6924.0523.5523.71-0.63%-0.44%-1.86%7,862,400187,241,00061%23.82-0.10%23.721.30%23.54-0.54%24.16-0.40%-0.82%
2022-09-2123.9524.2323.5523.86-0.91%0.09%-1.64%10,826,100258,078,00083%23.841.00%23.41-0.03%23.66-0.37%24.26-0.46%-0.88%
2022-09-2023.1024.1022.9024.084.29%2.02%-1.19%18,134,000428,037,000136%23.603.01%23.42-0.94%23.75-1.55%24.37-0.75%-0.90%
2022-09-1923.1523.4522.2723.09-1.37%0.77%-5.96%16,153,000370,135,000121%22.91-3.74%23.64-2.35%24.13-1.80%24.55-1.27%-0.90%
2022-09-1624.4524.4823.3323.41-3.74%-1.66%-5.87%12,592,200299,740,000100%23.80-2.63%24.21-2.11%24.57-1.11%24.87-0.90%-0.84%
2022-09-1524.6824.8124.0024.32-0.49%-0.52%-3.09%12,120,600296,302,00098%24.450.03%24.74-0.59%24.85-0.51%25.10-1.05%-0.79%
2022-09-1424.4724.6824.2124.44-2.00%0.01%-3.64%10,308,500251,923,00077%24.44-2.78%24.88-0.82%24.97-0.49%25.36-0.67%-0.75%
2022-09-1325.0725.4224.8624.940.04%-0.78%-2.33%16,374,500411,598,000123%25.140.86%25.090.11%25.100.12%25.53-0.72%-0.72%
2022-09-0925.0825.0924.6124.93-0.12%0.03%-3.06%9,064,700225,918,00068%24.92-0.88%25.06-0.25%25.06-0.43%25.72-1.25%-0.65%
2022-09-0825.1025.4924.9024.96-0.36%-0.73%-4.16%11,836,400297,601,00081%25.140.24%25.120.19%25.17-0.67%26.04-0.76%-0.47%
2022-09-0725.2325.2524.8525.05-0.79%-0.13%-4.54%10,571,100265,149,00070%25.08-0.20%25.07-0.52%25.34-1.34%26.24-0.93%-0.36%
2022-09-0625.0325.2624.8825.251.00%0.47%-4.67%11,410,100286,770,00070%25.130.47%25.21-1.05%25.69-0.83%26.49-0.68%-0.23%
2022-09-0525.4025.4524.7725.00-1.57%-0.06%-6.26%13,758,200344,181,00083%25.02-1.84%25.47-2.12%25.90-1.30%26.67-0.82%-0.12%
2022-09-0225.9826.0025.2025.40-1.44%-0.33%-5.54%12,271,800312,745,00075%25.49-1.82%26.03-0.97%26.24-1.71%26.89-0.63%0.01%
2022-09-0125.8226.5025.7025.77-1.23%-0.72%-4.76%12,672,700328,952,00077%25.96-1.64%26.28-0.92%26.70-0.77%27.06-0.43%0.14%
2022-08-3126.3627.0625.6926.09-1.02%-1.14%-3.99%20,522,300541,592,000122%26.39-0.13%26.52-1.89%26.90-1.01%27.18-0.65%0.29%
2022-08-3026.8126.9026.2426.36-1.64%-0.25%-3.63%12,177,000321,777,00072%26.43-1.46%27.03-0.73%27.18-0.56%27.35-0.34%0.47%
2022-08-2926.9827.2026.5926.80-1.47%-0.06%-2.35%13,214,700354,359,00075%26.82-2.53%27.23-0.69%27.33-0.41%27.450.02%0.64%
2022-08-2627.1927.9727.1027.20-0.18%-1.13%-0.87%21,324,900586,690,000111%27.511.16%27.420.11%27.440.02%27.440.56%0.76%
2022-08-2526.9427.6226.7427.251.19%0.19%-0.14%15,355,500417,622,00076%27.20-1.07%27.39-0.37%27.44-0.06%27.290.27%0.78%
2022-08-2427.5228.0526.8026.93-2.39%-2.04%-1.04%20,454,600562,324,000107%27.490.11%27.49-0.04%27.46-0.29%27.210.43%0.74%
2022-08-2327.5927.7727.1927.59-0.14%0.47%1.82%12,719,300349,295,00070%27.46-0.22%27.500.24%27.54-0.06%27.100.39%0.67%
2022-08-2227.1027.7827.0827.630.80%0.39%2.36%13,160,000362,190,00073%27.52-0.01%27.44-0.42%27.550.42%26.990.44%0.61%
2022-08-1927.5627.9627.2027.410.00%-0.42%1.99%14,499,000399,079,00082%27.530.77%27.56-0.04%27.440.90%26.880.66%0.55%