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
2021-09-2416.5018.3016.4617.675.05%0.62%10.13%81,865,9001,437,617,000175%17.562.70%17.173.07%16.632.48%16.042.62%1.64%
2021-09-2316.5117.7316.5116.82-0.18%-1.64%7.59%69,767,8001,193,053,000164%17.101.49%16.653.29%16.232.75%15.632.32%1.42%
2021-09-2217.0017.5316.2116.850.96%0.01%10.28%88,634,5001,493,440,000230%16.855.31%16.124.38%15.803.98%15.283.54%1.22%
2021-09-1715.0116.6914.8516.6910.02%4.31%13.11%74,081,7001,185,316,000204%16.006.32%15.454.03%15.193.17%14.762.67%0.98%
2021-09-1614.1815.6714.1615.174.98%0.80%5.55%51,444,500774,180,000142%15.053.52%14.851.73%14.721.23%14.371.22%0.83%
2021-09-1514.5214.7514.3814.45-2.36%-0.60%1.77%22,575,900328,197,00067%14.54-1.58%14.600.08%14.550.50%14.200.86%0.64%
2021-09-1414.3915.0614.3814.802.28%0.20%5.13%40,902,600604,113,000125%14.772.78%14.591.06%14.471.19%14.081.19%0.45%
2021-09-1314.4514.5914.1014.470.49%0.70%4.00%25,346,000364,213,00082%14.37-0.87%14.430.45%14.300.49%13.910.86%0.20%
2021-09-1014.3814.7414.3014.40-0.69%-0.66%4.39%23,558,600341,512,00078%14.500.44%14.370.91%14.230.93%13.800.53%-0.05%
2021-09-0914.5014.7214.1914.500.42%0.46%5.66%30,950,000446,703,000107%14.431.43%14.240.76%14.101.09%13.720.62%-0.20%
2021-09-0814.0814.5813.8914.442.85%1.48%5.88%36,414,700518,178,000131%14.231.27%14.130.94%13.951.51%13.640.41%-0.36%
2021-09-0713.9014.2813.8014.04-1.06%-0.09%3.37%30,367,400426,733,000115%14.05-0.42%14.001.08%13.741.21%13.580.35%-0.50%
2021-09-0613.5814.6713.4114.190.71%0.56%4.84%56,474,300796,917,000227%14.111.76%13.853.08%13.582.68%13.541.09%-0.67%
2021-09-0312.8514.2612.7514.098.72%1.61%5.24%59,600,800826,513,000285%13.877.78%13.445.60%13.233.15%13.391.15%-0.82%
2021-09-0212.6213.1012.5812.960.54%0.73%-2.09%16,038,900206,356,00088%12.871.21%12.720.28%12.82-1.02%13.24-0.67%-0.98%
2021-09-0112.5513.0512.2212.892.71%1.40%-3.27%22,883,900290,902,000128%12.710.90%12.69-1.31%12.95-2.15%13.33-1.02%-0.91%
2021-08-3112.8613.0012.4012.55-3.39%-0.39%-6.78%16,386,700206,458,00097%12.60-1.04%12.86-2.40%13.24-1.58%13.46-1.33%-0.81%
2021-08-3012.7413.2612.2112.99-2.11%2.03%-4.79%21,358,600271,925,000124%12.73-4.82%13.17-3.67%13.45-1.60%13.64-1.65%-0.69%
2021-08-2713.4113.5813.2113.27-1.12%-0.79%-4.35%13,272,300177,515,00083%13.38-1.42%13.67-0.64%13.67-0.04%13.87-0.97%-0.49%
2021-08-2613.7313.8013.4013.42-3.66%-1.09%-4.20%16,983,200230,423,000105%13.57-2.97%13.76-0.15%13.68-0.56%14.01-1.00%-0.35%
2021-08-2513.7514.1013.7413.931.38%-0.38%-1.55%18,657,500260,891,000117%13.981.97%13.781.36%13.750.11%14.15-0.99%-0.25%
2021-08-2413.6013.8913.5113.741.03%0.20%-3.86%16,723,700229,336,00096%13.710.86%13.60-0.53%13.74-0.99%14.29-1.28%-0.08%
2021-08-2313.4713.7813.3213.600.74%0.03%-6.06%13,974,500190,001,00067%13.600.75%13.67-0.91%13.87-1.57%14.48-0.41%0.10%
2021-08-2013.7313.7913.1513.50-3.50%0.04%-7.13%19,063,400257,268,00088%13.50-4.06%13.80-2.50%14.10-2.20%14.54-0.49%0.06%
2021-08-1914.1014.2713.9213.99-0.85%-0.54%-4.23%10,948,900154,008,00054%14.070.08%14.15-1.52%14.41-0.97%14.610.05%-0.05%
2021-08-1814.0214.1913.8314.110.43%0.39%-3.36%10,595,300148,916,00051%14.06-1.35%14.37-1.37%14.55-1.07%14.60-0.06%-0.28%
2021-08-1714.6914.7114.0114.05-4.29%-1.38%-3.83%18,928,500269,674,00090%14.25-3.51%14.57-1.45%14.71-0.88%14.61-0.12%-0.52%
2021-08-1614.6814.9714.5814.68-0.68%-0.58%0.36%13,911,300205,398,00068%14.77-0.03%14.78-0.42%14.840.32%14.630.36%-0.75%
2021-08-1314.7114.9414.6014.780.75%0.07%1.41%16,196,400239,204,00075%14.77-0.22%14.84-0.17%14.790.51%14.570.41%-0.89%
2021-08-1214.8215.1014.6514.670.00%-0.89%1.07%18,562,500274,752,00084%14.80-0.76%14.870.47%14.720.60%14.520.05%-1.02%