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通葡( 600365.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
2021-09-243.863.953.853.890.52%0.05%-3.14%6,062,40023,573,00083%3.89-0.26%3.89-1.14%3.97-0.60%4.02-0.50%-0.09%
2021-09-233.873.933.873.870.26%-0.72%-4.11%5,383,80020,986,00070%3.900.49%3.93-1.70%3.99-0.65%4.04-0.57%-0.02%
2021-09-223.983.983.843.86-4.22%-0.49%-4.90%9,897,10038,393,000117%3.88-3.84%4.00-1.50%4.02-1.08%4.06-1.27%0.11%
2021-09-174.054.084.004.03-1.23%-0.10%-1.97%6,933,50027,971,00076%4.03-1.47%4.06-0.30%4.06-0.25%4.11-0.36%0.35%
2021-09-164.044.204.004.081.24%-0.34%-1.11%10,184,60041,694,00094%4.091.36%4.070.44%4.07-0.05%4.130.22%0.53%
2021-09-154.064.094.024.03-1.23%-0.22%-2.11%6,210,20025,082,00053%4.04-0.86%4.06-0.42%4.07-0.25%4.120.07%0.59%
2021-09-144.054.104.044.080.49%0.15%-0.83%6,377,00025,982,00045%4.070.54%4.07-0.34%4.08-0.34%4.110.05%0.74%
2021-09-134.054.104.024.06-0.98%0.20%-1.26%6,592,80026,717,00048%4.05-0.95%4.09-0.24%4.10-1.11%4.110.42%0.70%
2021-09-104.134.144.064.10-0.49%0.22%0.12%5,881,80024,065,00043%4.09-0.56%4.10-0.34%4.14-0.19%4.100.44%0.56%
2021-09-094.064.154.064.121.23%0.15%1.05%6,633,00027,291,00047%4.110.69%4.11-1.13%4.150.46%4.080.57%0.46%
2021-09-084.114.134.064.07-1.45%-0.39%0.39%9,447,30038,601,00065%4.09-0.99%4.16-0.26%4.130.22%4.050.27%0.35%
2021-09-074.164.194.104.13-1.67%0.07%2.15%12,112,30049,988,00081%4.13-1.97%4.170.65%4.120.15%4.040.67%0.21%
2021-09-064.164.314.094.200.00%-0.24%4.58%19,144,20080,599,000128%4.211.32%4.140.98%4.121.35%4.021.11%-0.05%
2021-09-034.034.233.974.204.22%1.08%5.74%24,207,400100,584,000173%4.162.64%4.100.86%4.061.58%3.971.48%-0.21%
2021-09-024.084.124.004.03-2.89%-0.44%2.96%17,724,80071,748,000139%4.05-0.98%4.071.27%4.001.24%3.910.85%-0.38%
2021-09-014.134.153.964.155.06%1.52%6.93%29,626,400121,115,000247%4.093.49%4.024.64%3.951.96%3.881.52%-0.47%
2021-08-313.953.953.953.955.05%0.00%3.32%2,900,80011,458,00028%3.954.64%3.840.50%3.880.31%3.82-0.37%-0.59%
2021-08-303.813.843.743.76-1.83%-0.40%-2.01%8,230,40031,070,00069%3.78-2.10%3.82-1.88%3.860.31%3.84-0.93%-0.50%
2021-08-273.743.953.733.831.06%-0.67%-1.11%10,274,50039,616,00082%3.861.10%3.890.28%3.850.84%3.87-0.54%-0.32%
2021-08-263.893.893.783.79-2.57%-0.63%-2.67%11,951,10045,582,00087%3.81-3.91%3.880.49%3.820.18%3.89-0.54%-0.17%
2021-08-253.934.073.893.89-0.77%-1.99%-0.64%16,302,90064,714,000115%3.973.39%3.863.02%3.810.95%3.92-1.19%-0.09%
2021-08-243.733.923.673.925.09%2.11%-1.06%15,638,30060,028,00099%3.843.81%3.750.83%3.78-0.84%3.96-1.88%0.15%
2021-08-233.603.753.603.732.75%0.87%-7.63%8,738,70032,319,00046%3.701.37%3.72-1.30%3.81-2.23%4.04-0.52%0.51%
2021-08-203.733.733.603.63-2.94%-0.49%-10.57%9,666,80035,265,00050%3.65-3.52%3.77-2.91%3.90-1.64%4.06-0.22%0.54%
2021-08-193.853.913.723.74-3.86%-1.08%-8.06%12,957,40048,997,00069%3.78-2.70%3.88-2.86%3.96-0.95%4.070.00%0.42%
2021-08-183.893.943.833.890.00%0.10%-4.38%7,775,50030,218,00042%3.89-1.99%3.99-0.60%4.00-1.70%4.070.27%0.26%
2021-08-174.024.093.883.89-4.42%-1.89%-4.12%14,208,70056,335,00076%3.97-2.44%4.02-0.10%4.07-1.79%4.060.55%0.01%
2021-08-163.994.183.964.070.25%0.15%0.87%17,230,40070,031,00092%4.061.25%4.02-1.69%4.14-0.24%4.040.88%-0.29%
2021-08-133.994.153.874.062.53%1.15%1.50%18,872,20075,755,000101%4.010.58%4.09-2.29%4.150.22%4.000.91%-0.54%
2021-08-124.094.143.933.960.00%-0.78%-0.10%21,142,90084,382,000115%3.99-5.56%4.19-1.20%4.140.34%3.960.30%-0.88%