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:
贵州茅台( 600519.SH 上证)
板块 :酒类_h   上证50   上证180   
所属成分指数: 上证180上证50沪深300
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
2022-12-071,677.811,720.001,670.031,684.00-0.24%-0.49%4.87%3,552,7006,012,254,00096%1,692.31-0.09%1,684.650.80%1,669.781.04%1,605.770.73%0.43%
2022-12-061,655.001,726.901,652.001,688.001.39%-0.34%5.89%4,414,8007,477,918,000124%1,693.831.68%1,671.211.10%1,652.672.08%1,594.091.09%0.40%
2022-12-051,668.001,679.001,649.001,664.901.90%-0.06%5.58%3,612,8006,018,522,000105%1,665.891.74%1,653.061.34%1,619.012.37%1,576.871.00%0.32%
2022-12-021,635.001,652.991,621.201,633.880.19%-0.22%4.65%2,388,4003,910,861,00068%1,637.44-0.84%1,631.171.61%1,581.500.70%1,561.280.29%0.23%
2022-12-011,660.001,680.001,630.791,630.801.99%-1.24%4.75%5,135,8008,480,773,000149%1,651.313.62%1,605.363.62%1,570.511.70%1,556.790.85%0.25%
2022-11-301,587.121,604.001,585.001,599.000.00%0.34%3.59%3,149,8005,019,451,00094%1,593.580.97%1,549.260.89%1,544.300.52%1,543.630.10%0.23%
2022-11-291,569.561,600.001,551.001,599.005.90%1.31%3.69%7,342,10011,587,860,000221%1,578.286.98%1,535.622.29%1,536.321.44%1,542.130.19%0.28%
2022-11-281,484.781,515.001,451.001,509.88-0.80%2.34%-1.91%4,772,4007,040,992,000141%1,475.36-3.06%1,501.26-2.12%1,514.48-0.87%1,539.28-0.65%0.41%
2022-11-251,520.511,532.001,510.001,522.010.13%0.01%-1.76%1,862,2002,833,989,00055%1,521.85-0.67%1,533.81-0.15%1,527.78-0.49%1,549.280.26%0.61%
2022-11-241,559.001,568.881,513.981,519.99-1.87%-0.79%-1.64%2,768,8004,241,975,00070%1,532.06-0.90%1,536.170.56%1,535.35-0.48%1,545.320.45%0.72%
2022-11-231,528.001,557.001,521.041,549.000.59%0.19%0.69%2,217,8003,428,794,00056%1,546.030.87%1,527.69-0.40%1,542.71-0.44%1,538.430.46%0.70%
2022-11-221,517.441,559.741,516.111,539.951.31%0.48%0.56%2,990,1004,582,791,00072%1,532.661.27%1,533.77-0.74%1,549.49-0.66%1,531.320.29%0.63%
2022-11-211,541.351,541.351,498.531,519.98-3.01%0.43%-0.46%3,909,6005,917,087,00092%1,513.48-3.53%1,545.15-1.78%1,559.82-0.30%1,526.960.08%0.58%
2022-11-181,576.001,584.001,556.001,567.130.01%-0.11%2.71%2,360,9003,703,794,00057%1,568.810.09%1,573.07-0.05%1,564.460.86%1,525.710.43%0.50%
2022-11-171,590.501,596.301,552.881,567.00-1.15%-0.02%3.14%3,058,0004,793,002,00065%1,567.37-1.01%1,573.880.69%1,551.120.99%1,519.230.67%0.43%
2022-11-161,581.001,598.001,568.001,585.25-0.17%0.12%5.04%2,684,8004,250,887,00056%1,583.320.66%1,563.101.25%1,535.960.99%1,509.170.63%0.30%
2022-11-151,532.001,598.971,521.001,588.003.59%0.96%5.89%5,631,8008,858,378,000107%1,572.921.87%1,543.861.83%1,520.901.17%1,499.651.51%0.14%
2022-11-141,543.501,563.531,528.001,533.000.32%-0.71%3.77%5,737,1008,858,050,00098%1,543.991.47%1,516.131.61%1,503.250.70%1,477.331.36%-0.14%
2022-11-111,528.001,544.451,494.981,528.153.60%0.43%4.85%7,394,80011,252,113,000123%1,521.634.01%1,492.111.47%1,492.870.46%1,457.531.32%-0.43%
2022-11-101,444.001,485.001,435.151,475.001.03%0.82%2.54%3,772,0005,518,326,00059%1,462.970.06%1,470.57-0.93%1,486.090.32%1,438.510.24%-0.80%
2022-11-091,483.951,488.881,450.001,459.90-1.68%-0.15%1.73%3,609,1005,276,778,00051%1,462.08-1.59%1,484.41-0.83%1,481.390.07%1,435.13-0.26%-1.06%
2022-11-081,508.001,517.991,468.961,484.88-1.48%-0.05%3.19%3,932,5005,842,321,00053%1,485.65-1.10%1,496.820.83%1,480.301.39%1,438.91-0.21%-1.21%
2022-11-071,494.051,518.481,486.591,507.11-0.62%0.33%4.52%4,269,9006,414,050,00055%1,502.160.18%1,484.540.67%1,460.041.60%1,441.98-0.71%-1.37%
2022-11-041,437.961,527.771,437.961,516.575.35%1.14%4.43%8,000,80011,996,969,00092%1,499.474.03%1,474.722.43%1,437.001.84%1,452.21-0.23%-1.63%
2022-11-031,443.571,462.501,428.101,439.50-2.21%-0.13%-1.11%4,516,0006,509,551,00052%1,441.44-1.86%1,439.711.55%1,411.04-0.01%1,455.62-0.69%-1.70%
2022-11-021,460.001,506.001,436.001,471.960.68%0.22%0.42%7,977,80011,717,205,00094%1,468.733.46%1,417.772.00%1,411.22-0.18%1,465.74-0.95%-1.73%
2022-11-011,359.001,469.401,359.001,462.018.30%2.99%-1.20%11,876,70016,859,776,000137%1,419.574.52%1,389.99-0.05%1,413.78-0.91%1,479.77-1.23%-1.76%
2022-10-311,350.001,382.011,333.001,350.00-0.74%-0.60%-9.89%7,184,7009,758,304,00088%1,358.21-1.35%1,390.71-2.44%1,426.77-2.57%1,498.22-1.62%-1.71%
2022-10-281,390.771,406.001,358.711,360.00-2.93%-1.22%-10.69%9,314,30012,823,822,000120%1,376.79-3.36%1,425.50-2.51%1,464.36-2.17%1,522.82-2.28%-1.63%
2022-10-271,480.001,487.981,383.851,401.000.00%-1.66%-10.10%10,710,60015,258,552,000150%1,424.62-3.88%1,462.22-2.93%1,496.91-2.41%1,558.40-2.45%-1.47%