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
2021-12-031,932.001,988.621,931.051,971.881.96%0.24%1.88%3,581,9007,045,849,00096%1,967.071.97%1,946.400.43%1,954.120.29%1,935.520.62%0.79%
2021-12-021,940.001,942.151,919.601,934.000.05%0.25%0.54%2,042,2003,939,732,00054%1,929.16-0.13%1,938.16-0.84%1,948.42-0.28%1,923.610.39%0.73%
2021-12-011,950.001,959.951,919.021,932.990.11%0.07%0.88%2,625,5005,071,458,00071%1,931.62-0.83%1,954.55-0.07%1,953.860.09%1,916.050.46%0.69%
2021-11-301,985.401,989.901,927.501,930.77-2.73%-0.87%1.23%3,692,5007,192,173,000101%1,947.78-1.36%1,955.87-0.26%1,952.070.59%1,907.270.74%0.65%
2021-11-291,960.001,990.001,951.081,985.002.27%0.52%4.84%4,240,0008,372,477,000120%1,974.641.75%1,960.900.78%1,940.681.00%1,893.331.01%0.57%
2021-11-261,964.831,967.001,925.001,941.01-0.77%0.02%3.55%3,265,6006,337,347,00096%1,940.64-1.13%1,945.770.80%1,921.540.86%1,874.500.63%0.46%
2021-11-251,953.001,986.201,946.251,956.030.77%-0.35%5.01%3,975,3007,803,036,000125%1,962.881.37%1,930.401.30%1,905.201.27%1,862.761.08%0.37%
2021-11-241,900.001,966.001,897.001,941.002.35%0.24%5.33%5,451,30010,555,737,000180%1,936.372.18%1,905.671.81%1,881.291.65%1,842.861.52%0.23%
2021-11-231,852.001,917.001,852.001,896.432.27%0.07%4.47%4,578,3008,676,298,000160%1,895.090.93%1,871.801.60%1,850.771.36%1,815.330.83%0.03%
2021-11-221,849.001,909.001,848.001,854.271.41%-1.25%2.99%4,257,3007,994,019,000159%1,877.722.64%1,842.311.87%1,826.021.52%1,800.460.65%-0.08%
2021-11-191,794.191,849.001,788.201,828.412.03%-0.06%2.21%3,115,6005,699,884,000125%1,829.472.46%1,808.520.68%1,798.730.65%1,788.800.03%-0.17%
2021-11-181,781.221,807.001,770.001,792.00-0.17%0.36%0.21%1,952,1003,485,675,00077%1,785.60-0.81%1,796.250.33%1,787.210.26%1,788.24-0.07%-0.22%
2021-11-171,805.001,820.501,790.011,795.00-0.72%-0.29%0.31%2,450,6004,411,451,00094%1,800.150.03%1,790.290.38%1,782.510.59%1,789.400.10%-0.23%
2021-11-161,768.001,818.001,765.001,808.002.66%0.47%1.14%3,352,7006,033,537,000127%1,799.611.78%1,783.460.93%1,772.110.11%1,787.60-0.05%-0.27%
2021-11-151,773.681,784.001,750.001,761.14-0.71%-0.39%-1.53%2,494,8004,410,976,00093%1,768.07-0.36%1,767.080.33%1,770.23-0.43%1,788.55-0.16%-0.26%
2021-11-121,778.001,785.051,766.661,773.780.24%-0.04%-0.99%1,760,7003,124,401,00062%1,774.520.81%1,761.25-0.49%1,777.81-0.64%1,791.45-0.27%-0.25%
2021-11-111,752.931,769.601,741.501,769.600.89%0.53%-1.49%2,265,2003,987,244,00076%1,760.220.28%1,769.97-0.76%1,789.19-0.35%1,796.30-0.31%-0.26%
2021-11-101,790.011,795.001,735.001,753.99-2.01%-0.07%-2.66%3,534,9006,204,804,000115%1,755.30-2.32%1,783.48-1.73%1,795.53-0.44%1,801.91-0.42%-0.27%
2021-11-091,819.981,827.871,782.001,790.01-1.65%-0.39%-1.07%2,735,2004,915,171,00091%1,797.01-1.20%1,814.900.06%1,803.43-0.13%1,809.41-0.27%-0.30%
2021-11-081,820.001,830.801,802.051,820.100.01%0.07%0.32%1,770,6003,220,440,00060%1,818.84-0.63%1,813.740.63%1,805.750.22%1,814.36-0.32%-0.27%
2021-11-051,804.211,844.991,804.211,819.940.87%-0.57%-0.01%2,707,8004,956,332,00088%1,830.391.90%1,802.310.36%1,801.73-0.02%1,820.18-0.38%-0.23%
2021-11-041,777.941,816.001,769.421,804.202.22%0.44%-1.26%3,113,1005,592,212,00096%1,796.350.83%1,795.920.01%1,802.02-0.30%1,827.20-0.23%-0.17%
2021-11-031,800.001,809.981,761.191,765.00-2.20%-0.93%-3.62%2,783,0004,958,315,00088%1,781.64-1.44%1,795.77-0.75%1,807.42-0.37%1,831.38-0.24%-0.14%
2021-11-021,796.701,844.221,788.001,804.640.09%-0.17%-1.70%3,250,1005,875,342,000103%1,807.740.66%1,809.24-0.29%1,814.10-0.43%1,835.77-0.04%-0.10%
2021-11-011,780.001,826.301,760.001,803.00-1.26%0.40%-1.82%4,169,0007,486,937,000128%1,795.86-1.88%1,814.48-0.55%1,821.90-1.00%1,836.41-0.05%-0.10%
2021-10-291,825.001,848.001,813.001,826.080.03%-0.23%-0.61%2,877,6005,266,899,00083%1,830.310.27%1,824.50-0.40%1,840.36-0.72%1,837.26-0.36%-0.09%
2021-10-281,825.201,843.781,802.001,825.490.36%0.01%-0.99%2,949,1005,383,197,00084%1,825.370.35%1,831.79-0.91%1,853.72-0.20%1,843.82-0.39%0.08%
2021-10-271,852.301,858.301,800.101,819.00-2.26%0.00%-1.73%3,464,8006,302,271,00099%1,818.94-2.30%1,848.66-1.49%1,857.47-0.21%1,850.95-0.69%0.20%
2021-10-261,864.031,878.991,844.001,861.05-0.64%-0.04%-0.14%2,113,1003,934,224,00059%1,861.83-0.53%1,876.510.29%1,861.400.59%1,863.730.02%0.39%
2021-10-251,880.001,885.011,858.001,873.030.00%0.07%0.52%3,246,2006,076,220,00089%1,871.80-0.93%1,871.050.73%1,850.490.85%1,863.400.01%0.47%