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:
惠泉啤酒( 600573.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
2022-09-3010.2110.9910.2110.260.69%-2.06%-2.43%13,715,200143,680,00080%10.481.79%10.54-0.78%10.580.19%10.520.45%0.57%
2022-09-2910.6010.6610.1110.19-3.87%-0.99%-2.66%12,204,100125,608,00071%10.29-4.06%10.62-0.39%10.56-0.07%10.470.12%0.54%
2022-09-2810.6811.0410.5110.60-3.11%-1.19%1.38%20,022,100214,795,000121%10.730.26%10.660.96%10.570.69%10.460.47%0.61%
2022-09-2710.3711.0510.3310.946.01%2.24%5.12%23,350,400249,839,000143%10.701.54%10.561.25%10.500.20%10.410.66%0.68%
2022-09-2610.0811.1810.0810.320.98%-2.07%-0.18%18,301,100192,863,000118%10.541.79%10.430.61%10.480.29%10.340.51%0.73%
2022-09-2310.2210.5810.1210.22-0.58%-1.28%-0.65%13,781,200142,675,00094%10.35-0.07%10.37-1.12%10.450.75%10.290.38%0.73%
2022-09-2210.3510.5610.2010.28-1.63%-0.77%0.31%13,334,200138,148,00092%10.36-0.23%10.48-0.04%10.370.35%10.250.45%0.79%
2022-09-2110.4110.5810.1910.45-0.29%0.64%2.43%15,733,000163,368,000112%10.38-2.00%10.491.21%10.330.16%10.200.47%0.79%
2022-09-2010.9010.9610.3710.48-1.04%-1.09%3.21%28,637,800303,441,000226%10.602.27%10.362.62%10.321.52%10.151.52%0.77%
2022-09-199.6210.599.5810.599.97%2.21%5.88%11,491,600119,059,000107%10.366.08%10.10-0.16%10.160.77%10.000.71%0.66%
2022-09-1610.0910.099.629.63-4.65%-1.40%-3.04%11,130,300108,714,000103%9.77-3.75%10.11-0.91%10.08-0.21%9.930.13%0.62%
2022-09-1510.3810.3910.0110.10-3.81%-0.46%1.82%13,282,500134,772,000131%10.15-1.52%10.210.56%10.100.71%9.920.76%0.65%
2022-09-149.9510.549.8610.504.37%1.90%6.66%18,101,300186,507,000187%10.301.62%10.151.66%10.031.53%9.841.26%0.64%
2022-09-139.7710.389.7210.063.39%-0.79%3.48%14,260,000144,590,000166%10.143.62%9.981.72%9.881.41%9.721.11%0.55%
2022-09-099.779.949.669.73-1.32%-0.57%1.20%7,258,80071,037,00090%9.79-1.38%9.820.42%9.750.46%9.620.46%0.48%
2022-09-089.7710.179.769.861.54%-0.63%3.02%13,114,200130,134,000160%9.922.47%9.771.57%9.701.15%9.570.98%0.50%
2022-09-079.609.819.509.711.46%0.27%2.45%9,111,80088,237,000120%9.681.26%9.620.71%9.590.48%9.480.53%0.42%
2022-09-069.669.679.499.57-0.83%0.06%1.51%5,430,70051,939,00076%9.56-0.27%9.56-0.03%9.540.19%9.430.26%0.37%
2022-09-059.539.729.489.651.58%0.63%2.62%7,183,00068,886,000105%9.590.84%9.560.32%9.530.50%9.400.37%0.35%
2022-09-029.519.659.429.50-0.84%-0.11%1.40%6,620,30062,956,000102%9.51-0.61%9.530.16%9.480.34%9.370.30%0.32%
2022-09-019.559.699.449.580.31%0.13%2.56%8,658,00082,836,000139%9.570.63%9.510.78%9.450.77%9.340.50%0.32%
2022-08-319.479.699.309.550.74%0.44%2.74%11,255,300107,011,000194%9.510.66%9.440.72%9.380.90%9.300.63%0.29%
2022-08-309.429.529.359.480.74%0.36%2.63%6,166,40058,245,000122%9.451.33%9.370.86%9.290.56%9.240.38%0.24%
2022-08-299.209.489.159.410.64%0.94%2.26%7,020,50065,448,000144%9.32-0.43%9.290.65%9.240.44%9.200.38%0.25%
2022-08-269.189.509.169.352.07%-0.13%2.00%10,117,90094,727,000221%9.362.49%9.231.52%9.200.88%9.170.66%0.14%
2022-08-259.059.219.019.161.89%0.27%0.58%5,923,80054,113,000145%9.141.07%9.090.30%9.12-0.04%9.110.15%0.05%
2022-08-249.089.138.958.99-1.32%-0.53%-1.13%3,806,10034,400,00095%9.04-0.52%9.07-0.80%9.12-0.19%9.090.06%0.00%
2022-08-239.109.149.019.11-0.11%0.28%0.24%2,869,20026,066,00073%9.09-0.02%9.14-0.21%9.14-0.04%9.090.09%-0.02%
2022-08-229.059.159.009.12-0.11%0.36%0.44%3,018,70027,431,00077%9.09-1.27%9.16-0.08%9.140.18%9.080.08%-0.05%
2022-08-199.179.369.129.130.00%-0.80%0.63%4,921,00045,292,000128%9.200.51%9.170.35%9.130.37%9.070.28%-0.06%