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云城( 600239.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
2022-09-301.541.571.521.550.65%0.32%-5.20%7,837,60012,109,00097%1.55-1.34%1.57-1.32%1.59-1.55%1.64-1.33%-0.97%
2022-09-291.591.601.531.54-2.53%-1.66%-7.06%8,756,20013,714,000105%1.57-1.82%1.59-1.43%1.62-1.22%1.66-1.78%-0.90%
2022-09-281.611.621.581.58-2.47%-0.94%-6.34%6,345,90010,121,00069%1.60-0.38%1.61-1.41%1.64-0.97%1.69-1.17%-0.78%
2022-09-271.601.621.581.620.62%1.19%-5.10%10,991,00017,592,000112%1.60-1.78%1.63-1.69%1.65-1.43%1.71-1.33%-0.70%
2022-09-261.671.681.601.61-4.17%-1.23%-6.94%11,410,50018,597,000121%1.63-3.09%1.66-1.95%1.68-1.41%1.73-1.20%-0.58%
2022-09-231.691.711.661.68-1.18%-0.12%-4.05%8,574,80014,423,00097%1.68-1.23%1.70-0.76%1.70-0.88%1.75-0.62%-0.47%
2022-09-221.711.721.691.70-1.16%-0.18%-3.52%5,043,6008,590,00061%1.70-0.18%1.710.00%1.72-1.21%1.76-0.62%-0.43%
2022-09-211.721.731.681.720.00%0.82%-2.99%5,765,5009,834,00066%1.71-0.53%1.71-0.70%1.74-0.97%1.77-0.78%-0.41%
2022-09-201.701.731.701.721.18%0.29%-3.75%4,331,9007,430,00044%1.720.53%1.72-1.38%1.75-0.68%1.79-0.39%-0.38%
2022-09-191.711.731.681.70-0.58%-0.35%-5.24%7,022,50011,980,00068%1.71-1.50%1.74-1.25%1.77-0.90%1.79-0.50%-0.38%
2022-09-161.741.751.711.71-2.29%-1.27%-5.16%10,266,60017,782,000101%1.73-2.04%1.77-1.18%1.78-0.78%1.80-0.55%-0.36%
2022-09-151.801.811.721.75-2.78%-1.02%-3.47%16,494,80029,164,000175%1.77-1.34%1.79-1.16%1.80-0.94%1.81-0.60%-0.31%
2022-09-141.811.811.781.80-1.10%0.45%-1.32%11,359,30020,360,000140%1.79-1.32%1.81-0.66%1.81-0.71%1.82-0.38%-0.27%
2022-09-131.821.831.801.82-0.55%0.22%-0.60%8,142,20014,786,000110%1.82-0.49%1.82-0.11%1.83-0.16%1.83-0.11%-0.23%
2022-09-091.821.841.811.830.55%0.27%-0.16%7,050,80012,867,00099%1.830.33%1.82-0.33%1.83-0.06%1.83-0.16%-0.23%
2022-09-081.821.831.811.820.00%0.05%-0.87%4,159,5007,565,00060%1.82-0.17%1.83-0.11%1.83-0.16%1.84-0.22%-0.20%
2022-09-071.831.841.811.82-1.09%-0.11%-1.09%9,130,10016,634,000130%1.82-0.65%1.83-0.16%1.83-0.16%1.84-0.43%-0.16%
2022-09-061.831.851.821.840.55%0.33%-0.43%16,195,90029,705,000237%1.830.11%1.83-0.11%1.84-0.27%1.85-0.49%-0.09%
2022-09-051.841.851.821.83-0.54%-0.11%-1.45%7,764,10014,220,000132%1.830.06%1.84-0.22%1.840.00%1.86-0.32%0.01%
2022-09-021.831.851.821.840.55%0.49%-1.23%6,214,50011,378,000112%1.83-0.71%1.84-0.49%1.84-0.38%1.86-0.32%0.06%
2022-09-011.841.861.831.830.00%-0.76%-2.09%5,250,4009,683,00095%1.840.05%1.850.33%1.85-0.32%1.87-0.11%0.12%
2022-08-311.861.861.831.83-1.61%-0.71%-2.19%4,059,5007,481,00073%1.84-0.70%1.84-0.38%1.85-0.64%1.87-0.16%0.16%
2022-08-301.841.871.841.860.54%0.22%-0.75%4,814,2008,933,00082%1.861.31%1.85-0.32%1.87-0.48%1.870.05%0.21%
2022-08-291.841.851.811.850.00%0.98%-1.23%6,172,80011,308,00098%1.83-1.82%1.86-1.28%1.87-0.58%1.87-0.16%0.26%
2022-08-261.881.881.851.85-1.60%-0.86%-1.39%4,282,9007,992,00072%1.87-0.37%1.88-0.58%1.89-0.11%1.880.11%0.24%
2022-08-251.871.891.861.880.00%0.37%0.32%5,644,20010,573,00093%1.87-0.95%1.89-0.21%1.890.05%1.870.21%0.18%
2022-08-241.911.921.871.88-2.08%-0.58%0.53%7,389,40013,971,000120%1.89-0.63%1.890.21%1.890.21%1.870.32%0.11%
2022-08-231.891.921.881.921.05%0.89%3.00%6,280,20011,951,000108%1.900.96%1.890.64%1.880.48%1.860.43%0.02%
2022-08-221.881.901.871.900.53%0.80%2.37%4,168,9007,857,00072%1.890.32%1.880.16%1.870.32%1.860.22%-0.10%
2022-08-191.881.891.871.890.00%0.59%2.05%5,941,60011,163,000101%1.880.43%1.880.32%1.870.32%1.850.27%-0.17%