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:
老白干酒( 600559.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
2021-12-0825.5828.0325.1628.0310.01%2.98%13.59%96,270,7002,620,312,000240%27.226.67%25.885.00%25.354.06%24.683.26%0.87%
2021-12-0724.2626.5024.1525.485.51%-0.15%6.62%91,762,9002,341,550,000250%25.526.10%24.644.06%24.363.66%23.902.40%0.63%
2021-12-0623.7624.6023.4624.152.11%0.42%3.48%52,909,2001,272,454,000162%24.052.09%23.681.79%23.501.35%23.340.76%0.43%
2021-12-0323.0423.8522.9323.652.96%0.39%2.11%44,867,5001,056,943,000147%23.562.43%23.271.36%23.190.96%23.160.44%0.40%
2021-12-0222.8123.2822.7522.970.35%-0.13%-0.39%20,252,700465,796,00069%23.000.76%22.95-0.13%22.97-0.87%23.060.09%0.42%
2021-12-0123.0023.1722.6322.890.22%0.28%-0.66%17,498,400399,404,00059%22.83-0.82%22.98-0.03%23.17-0.41%23.040.17%0.47%
2021-11-3023.2023.4522.7622.84-1.51%-0.75%-0.70%20,833,600479,439,00070%23.01-0.21%22.99-1.17%23.260.27%23.000.17%0.51%
2021-11-2922.6823.3022.5323.191.67%0.56%0.98%25,250,400582,330,00079%23.060.66%23.26-0.37%23.200.23%22.960.26%0.62%
2021-11-2623.5623.6022.6922.81-2.44%-0.44%-0.41%31,610,900724,228,000101%22.91-3.17%23.350.19%23.150.09%22.910.28%0.64%
2021-11-2523.5624.2523.2423.38-0.17%-1.19%2.36%39,966,500945,661,000134%23.661.24%23.301.21%23.130.84%22.840.86%0.65%
2021-11-2423.0023.7722.8923.422.00%0.21%3.41%46,709,5001,091,706,000164%23.372.47%23.021.22%22.931.10%22.650.84%0.59%
2021-11-2322.4123.0022.2322.962.09%0.66%2.24%35,688,600814,005,000136%22.810.47%22.750.18%22.680.08%22.460.47%0.52%
2021-11-2222.4023.0222.4022.49-0.22%-0.93%0.61%26,652,500605,067,000106%22.70-0.01%22.710.42%22.670.40%22.350.44%0.48%
2021-11-1922.5523.0722.4022.54-0.49%-0.73%1.28%24,714,100561,145,000102%22.71-0.04%22.61-0.14%22.570.46%22.260.58%0.43%
2021-11-1822.5822.9422.4022.650.58%-0.28%2.37%20,420,400463,834,00082%22.711.22%22.640.62%22.470.62%22.130.64%0.35%
2021-11-1722.7022.7022.2222.52-1.44%0.35%2.43%25,663,000575,899,000102%22.44-1.27%22.500.37%22.330.45%21.990.57%0.26%
2021-11-1622.0723.1022.0322.853.53%0.53%4.52%43,427,200987,083,000184%22.733.29%22.421.70%22.231.22%21.861.27%0.17%
2021-11-1521.7122.1621.7022.070.46%0.29%2.24%16,561,300364,445,00074%22.01-0.80%22.050.31%21.960.31%21.590.47%0.00%
2021-11-1222.4722.5521.9621.97-0.95%-0.96%2.26%27,228,900604,010,000117%22.181.16%21.980.53%21.900.71%21.490.36%-0.10%
2021-11-1121.5722.2521.4822.182.21%1.14%3.60%26,489,800580,908,000117%21.930.85%21.860.50%21.740.77%21.410.25%-0.26%
2021-11-1021.7322.0021.5021.70-0.28%-0.20%1.61%17,960,400390,533,00079%21.74-0.62%21.760.38%21.570.65%21.360.18%-0.44%
2021-11-0921.6822.1521.6121.760.28%-0.55%2.08%24,469,200535,393,000106%21.881.24%21.671.13%21.431.01%21.320.03%-0.66%
2021-11-0821.3421.8021.2221.700.84%0.40%1.83%19,997,100432,204,00086%21.610.30%21.430.98%21.220.58%21.31-0.01%-0.71%
2021-11-0521.2321.9121.1121.521.18%-0.13%0.97%30,557,500658,484,000132%21.552.00%21.221.36%21.100.20%21.31-0.22%-0.73%
2021-11-0420.8821.3520.7921.272.41%0.68%-0.42%23,658,200499,825,000101%21.132.00%20.940.26%21.06-0.36%21.36-0.29%-0.73%
2021-11-0320.7720.9720.5020.770.29%0.28%-3.05%14,925,100309,124,00063%20.71-0.91%20.89-1.02%21.13-0.37%21.42-0.37%-0.70%
2021-11-0221.1721.4020.5520.71-2.68%-0.92%-3.68%26,003,700543,533,000104%20.90-0.30%21.10-0.93%21.21-0.89%21.50-0.44%-0.67%
2021-11-0121.2021.4920.1021.28-1.16%1.51%-1.46%27,578,500578,154,000108%20.96-2.74%21.30-0.57%21.40-0.72%21.60-0.49%-0.64%
2021-10-2921.3321.7321.3321.531.08%-0.12%-0.80%19,891,600428,768,00070%21.560.40%21.42-0.46%21.55-0.44%21.70-1.22%-0.65%
2021-10-2820.9921.7420.9821.300.00%-0.79%-3.05%24,428,200524,453,00078%21.470.93%21.52-0.29%21.65-0.28%21.97-1.62%-0.48%