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
2022-09-305.185.315.015.02-4.56%-2.16%-1.74%16,854,30086,478,00092%5.13-6.08%5.35-0.89%5.300.06%5.110.57%1.02%
2022-09-295.605.785.265.26-5.05%-3.72%3.54%22,982,700125,547,000129%5.460.66%5.402.20%5.302.24%5.081.40%1.21%
2022-09-285.325.595.245.543.75%2.08%10.58%14,854,50080,622,00087%5.433.67%5.282.50%5.182.21%5.011.60%1.23%
2022-09-275.105.345.095.344.91%2.01%8.29%11,496,40060,189,00061%5.241.83%5.151.36%5.072.28%4.930.88%1.28%
2022-09-265.225.305.035.09-1.36%-0.99%4.13%11,199,60057,576,00059%5.140.71%5.091.28%4.96-0.12%4.890.64%1.18%
2022-09-234.935.214.915.164.03%1.08%6.24%15,728,50080,289,00086%5.111.57%5.022.74%4.970.65%4.860.79%1.11%
2022-09-224.975.144.914.96-1.39%-1.31%2.93%15,812,90079,470,00091%5.031.45%4.89-0.71%4.930.55%4.820.84%1.05%
2022-09-214.735.034.715.035.01%1.53%5.25%20,751,000102,808,000124%4.954.69%4.920.29%4.911.26%4.780.74%0.98%
2022-09-204.634.944.624.79-1.44%1.23%0.97%23,259,300110,059,000149%4.73-6.30%4.91-0.83%4.850.25%4.740.28%0.91%
2022-09-194.965.104.704.860.00%-3.76%2.73%29,180,600147,348,000229%5.052.89%4.953.17%4.832.24%4.732.47%0.91%
2022-09-164.985.124.754.86-1.62%-0.98%5.26%25,017,000122,786,000234%4.911.49%4.802.35%4.732.23%4.622.46%0.66%
2022-09-154.684.944.654.945.11%2.15%9.63%17,068,90082,542,000181%4.843.42%4.692.27%4.622.30%4.511.60%0.45%
2022-09-144.564.774.464.703.52%0.51%5.98%28,271,100132,190,000286%4.684.45%4.584.47%4.523.77%4.442.07%0.40%
2022-09-134.374.544.354.545.09%1.41%4.49%10,685,60047,838,000117%4.483.88%4.392.00%4.361.61%4.35-0.12%0.30%
2022-09-094.294.384.254.320.70%0.23%-0.69%5,464,60023,553,00055%4.310.54%4.300.23%4.290.59%4.350.00%0.66%
2022-09-084.234.354.224.291.18%0.07%-1.38%5,397,40023,138,00056%4.29-0.44%4.290.30%4.26-0.35%4.350.12%0.69%
2022-09-074.294.394.234.24-0.93%-1.53%-2.42%7,061,70030,405,00076%4.310.91%4.281.14%4.28-1.25%4.350.14%0.68%
2022-09-064.264.294.244.280.23%0.30%-1.36%3,369,90014,378,00037%4.270.68%4.23-0.94%4.33-0.18%4.340.12%0.68%
2022-09-054.234.284.204.270.47%0.76%-1.48%3,925,20016,635,00043%4.240.71%4.27-1.75%4.34-0.76%4.330.23%0.68%
2022-09-024.194.284.144.250.00%1.00%-1.71%6,939,90029,204,00076%4.21-2.44%4.35-0.44%4.37-0.30%4.320.02%0.66%
2022-09-014.354.384.204.25-2.52%-1.46%-1.69%12,994,60056,052,000155%4.31-2.31%4.37-0.98%4.39-0.02%4.320.35%0.65%
2022-08-314.264.484.264.362.11%-1.25%1.21%19,950,90088,074,000273%4.421.56%4.410.32%4.390.90%4.311.10%0.64%
2022-08-304.454.454.254.27-4.47%-1.77%0.21%17,590,80076,462,000310%4.35-2.73%4.390.07%4.350.60%4.261.07%0.58%
2022-08-294.474.474.444.474.93%0.02%6.02%15,097,30067,471,000378%4.474.91%4.396.45%4.325.55%4.223.44%0.53%
2022-08-264.264.264.264.264.93%0.00%4.51%2,147,5009,148,00074%4.264.82%4.131.20%4.090.91%4.080.35%0.20%
2022-08-254.074.094.044.06-0.25%-0.10%-0.05%2,762,90011,229,00091%4.06-0.59%4.080.22%4.060.15%4.060.03%0.14%
2022-08-244.084.154.054.07-0.25%-0.44%0.22%3,293,90013,464,000112%4.090.34%4.070.54%4.050.03%4.060.12%0.11%
2022-08-234.064.104.054.080.00%0.15%0.59%2,578,30010,503,00091%4.070.64%4.050.25%4.050.00%4.060.07%0.08%
2022-08-224.034.093.994.081.24%0.79%0.67%4,395,70017,793,000161%4.050.90%4.04-0.25%4.05-0.20%4.050.03%0.04%
2022-08-194.004.043.984.030.00%0.45%-0.54%2,689,70010,792,000108%4.01-0.57%4.05-0.42%4.06-0.22%4.050.00%-0.01%