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:
舍得酒业( 600702.SH 上证)
板块 :酒类_h   
所属成分指数: 中证500
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
2022-09-30141.71143.85138.33139.18-1.59%-0.94%0.45%4,938,400693,857,00072%140.50-2.01%143.130.37%140.990.54%138.560.29%-0.61%
2022-09-29144.76146.66140.78141.43-0.92%-1.36%2.37%5,826,400835,432,00084%143.39-0.93%142.601.42%140.230.89%138.160.23%-0.80%
2022-09-28143.90147.22142.04142.74-0.90%-1.38%3.55%7,158,7001,036,102,000102%144.732.69%140.611.59%139.001.03%137.840.09%-1.02%
2022-09-27138.37145.10134.00144.034.38%2.19%4.59%11,939,7001,682,819,000153%140.942.32%138.421.86%137.581.08%137.71-0.91%-1.24%
2022-09-26130.25140.60129.99137.984.27%0.17%-0.71%11,685,3001,609,601,000144%137.753.43%135.891.05%136.110.87%138.97-0.76%-1.29%
2022-09-23132.89134.63130.83132.33-0.80%-0.63%-5.50%4,265,100567,998,00054%133.17-0.46%134.48-0.93%134.94-0.35%140.04-0.89%-1.36%
2022-09-22134.07136.03132.00133.40-1.62%-0.29%-5.58%4,768,100637,899,00060%133.79-1.96%135.740.08%135.41-0.77%141.29-0.85%-1.29%
2022-09-21137.53138.80135.28135.60-2.71%-0.63%-4.84%4,486,400612,196,00056%136.460.00%135.630.05%136.46-0.99%142.50-0.71%-1.22%
2022-09-20134.74139.80132.56139.383.44%2.14%-2.88%8,574,8001,170,101,000107%136.462.02%135.56-0.66%137.83-2.29%143.51-1.19%-1.15%
2022-09-19133.20135.38131.50134.740.78%0.73%-7.23%5,765,100771,139,00070%133.76-1.59%136.46-1.88%141.06-1.45%145.24-1.38%-1.07%
2022-09-16137.19139.19133.70133.70-2.89%-1.63%-9.22%7,245,300984,796,00088%135.92-2.33%139.08-3.04%143.13-1.57%147.28-1.65%-0.91%
2022-09-15140.87142.01136.30137.68-1.23%-1.06%-8.06%7,189,3001,000,475,00089%139.16-1.10%143.44-1.54%145.40-1.26%149.75-1.95%-0.65%
2022-09-14145.00146.00137.10139.40-5.55%-0.93%-8.73%13,658,8001,921,900,000164%140.71-5.51%145.69-2.94%147.26-2.29%152.73-2.07%-0.42%
2022-09-13153.56154.21147.00147.59-3.01%-0.89%-5.37%12,431,1001,851,223,000170%148.92-1.29%150.10-0.93%150.71-0.75%155.96-1.44%-0.22%
2022-09-09151.20152.98146.35152.170.97%0.87%-3.83%5,392,700813,560,00082%150.86-0.81%151.51-0.38%151.86-1.15%158.23-1.52%-0.07%
2022-09-08151.21153.99150.40150.71-0.32%-0.91%-6.20%5,343,500812,732,00072%152.100.35%152.080.00%153.63-1.53%160.67-0.17%0.13%
2022-09-07153.45153.45150.45151.20-1.81%-0.24%-6.06%5,446,900825,561,00065%151.57-0.69%152.07-1.66%156.01-2.20%160.95-0.12%0.13%
2022-09-06153.48154.90151.21153.980.49%0.89%-4.45%4,916,700750,397,00060%152.620.36%154.63-2.15%159.52-0.82%161.15-0.04%0.11%
2022-09-05155.50155.53150.00153.23-3.23%0.75%-4.96%8,191,1001,245,715,000100%152.08-4.73%158.03-3.66%160.85-1.85%161.22-0.39%0.06%
2022-09-02162.33164.00157.00158.35-3.10%-0.80%-2.17%6,157,700982,960,00083%159.63-3.07%164.04-0.28%163.88-1.29%161.860.27%0.05%
2022-09-01167.80168.00162.60163.41-2.60%-0.78%1.23%5,841,700962,068,00081%164.69-1.16%164.50-0.24%166.021.17%161.420.91%-0.04%
2022-08-31161.21169.60161.06167.783.18%0.69%4.89%8,997,0001,499,124,000113%166.633.15%164.89-0.73%164.101.02%159.960.38%-0.26%
2022-08-30164.65165.89158.58162.61-2.12%0.66%2.04%6,859,7001,108,136,00085%161.54-2.87%166.111.33%162.430.55%159.36-0.02%-0.32%
2022-08-29165.98170.68164.40166.13-0.95%-0.11%4.22%5,246,000872,446,00069%166.31-1.30%163.941.21%161.550.86%159.400.01%-0.32%
2022-08-26162.50172.27162.50167.722.61%-0.47%5.23%12,677,6002,136,235,000168%168.515.98%161.983.42%160.182.65%159.380.51%-0.32%
2022-08-25152.20164.00152.20163.457.52%2.80%3.07%14,254,3002,266,388,000190%159.004.07%156.622.14%156.041.19%158.58-0.15%-0.38%
2022-08-24151.99154.50151.10152.02-0.07%-0.50%-4.28%4,369,900667,639,00064%152.780.07%153.34-0.57%154.21-1.04%158.82-0.41%-0.43%
2022-08-23153.55154.46152.00152.13-1.50%-0.36%-4.60%4,332,100661,434,00062%152.68-1.22%154.21-0.33%155.84-0.78%159.47-0.47%-0.46%
2022-08-22153.51156.50152.00154.45-0.35%-0.07%-3.60%4,276,500660,997,00062%154.57-0.27%154.71-1.14%157.07-0.96%160.22-0.50%-0.50%
2022-08-19153.18157.67152.00154.990.00%0.01%-3.74%6,629,2001,027,396,00095%154.980.22%156.49-0.95%158.58-1.30%161.01-0.62%-0.52%