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
2021-09-24198.98212.12198.00203.981.54%-0.91%7.53%15,148,3003,118,399,000125%205.863.88%197.364.06%190.402.31%189.690.88%-0.14%
2021-09-23187.49203.67184.40200.888.50%1.37%6.83%24,373,1004,829,996,000201%198.176.10%189.664.73%186.102.17%188.040.52%-0.29%
2021-09-22182.98191.88182.08185.150.73%-0.87%-1.03%14,061,9002,626,543,000121%186.783.61%181.090.95%182.15-0.12%187.07-0.58%-0.34%
2021-09-17172.00187.00170.02183.816.16%1.96%-2.31%17,834,8003,215,308,000144%180.282.29%179.38-1.03%182.37-1.39%188.16-0.56%-0.28%
2021-09-16179.00182.50172.58173.15-4.32%-1.75%-8.49%13,555,1002,388,957,000113%176.24-2.78%181.24-2.80%184.93-1.83%189.22-0.94%-0.25%
2021-09-15185.20187.00178.85180.97-3.92%-0.17%-5.26%13,842,4002,509,393,000119%181.28-4.68%186.46-2.78%188.38-1.77%191.01-0.49%-0.23%
2021-09-14189.37193.71188.10188.36-0.79%-0.96%-1.87%7,520,7001,430,350,00066%190.19-0.85%191.78-0.01%191.77-1.04%191.940.11%-0.26%
2021-09-13192.99196.58188.43189.86-1.53%-1.02%-0.97%8,108,8001,555,430,00070%191.82-0.66%191.80-0.20%193.79-0.25%191.730.00%-0.40%
2021-09-10191.94195.50189.33192.810.95%-0.15%0.57%8,947,3001,727,644,00074%193.091.47%192.18-1.19%194.270.66%191.73-0.05%-0.55%
2021-09-09189.00193.50188.00191.000.22%0.38%-0.43%7,706,5001,466,441,00063%190.29-1.28%194.49-0.41%193.000.04%191.82-0.27%-0.64%
2021-09-08197.85199.80189.00190.58-3.81%-1.13%-0.92%11,307,4002,179,590,00089%192.76-2.90%195.280.87%192.910.45%192.34-0.64%-0.75%
2021-09-07195.60204.00193.44198.130.73%-0.20%2.35%12,867,7002,554,536,000104%198.522.08%193.591.29%192.050.96%193.58-0.03%-0.73%
2021-09-06185.00200.50182.20196.705.75%1.14%1.58%16,832,3003,273,678,000130%194.494.58%191.131.20%190.220.42%193.640.07%-0.77%
2021-09-03183.00190.52182.11186.00-0.66%0.01%-3.88%10,354,1001,925,650,00079%185.98-2.55%188.87-0.34%189.41-0.67%193.50-0.31%-0.79%
2021-09-02193.00199.00186.10187.23-3.84%-1.90%-3.54%12,178,3002,324,245,00089%190.850.86%189.51-0.18%190.69-0.56%194.10-0.72%-0.78%
2021-09-01182.71196.00178.18194.704.68%2.90%-0.42%16,553,8003,132,256,000119%189.220.40%189.85-0.80%191.77-1.87%195.52-0.80%-0.65%
2021-08-31193.50196.99184.68186.00-4.61%-1.31%-5.63%10,923,6002,058,694,00078%188.46-1.72%191.37-1.34%195.42-0.96%197.10-1.28%-0.51%
2021-08-30194.00198.88185.40194.980.95%1.68%-2.34%13,455,7002,580,319,00092%191.76-1.37%193.98-2.61%197.31-0.21%199.66-1.45%-0.26%
2021-08-27190.00198.88189.60193.150.60%-0.66%-4.66%8,675,0001,686,715,00060%194.43-0.77%199.17-0.30%197.720.35%202.59-0.97%0.13%
2021-08-26203.04203.05190.77192.00-7.34%-2.01%-6.15%13,238,7002,594,000,00091%195.94-5.14%199.770.38%197.02-0.91%204.58-1.33%0.37%
2021-08-25201.00209.85201.00207.223.45%0.32%-0.06%11,354,3002,345,402,00079%206.574.28%199.022.04%198.830.22%207.34-0.44%0.57%
2021-08-24195.00203.87191.36200.303.73%1.11%-3.82%15,759,7003,121,945,000102%198.102.44%195.05-1.05%198.39-1.57%208.26-0.49%0.64%
2021-08-23195.00198.01187.27193.09-0.29%-0.15%-7.73%12,595,0002,435,693,00076%193.39-0.13%197.10-1.36%201.55-2.43%209.28-0.14%0.68%
2021-08-20198.00201.48186.18193.66-5.95%0.01%-7.59%19,324,9003,742,029,000116%193.64-6.23%199.83-3.55%206.58-2.91%209.58-0.20%0.62%
2021-08-19203.00211.50201.50205.911.43%-0.29%-1.95%12,101,4002,499,051,00081%206.512.08%207.19-2.41%212.76-1.46%210.000.65%0.47%
2021-08-18199.00207.99195.00203.00-0.49%0.35%-2.71%15,710,8003,178,223,000102%202.30-4.58%212.30-3.03%215.92-1.33%208.650.52%0.17%
2021-08-17226.00226.49204.00204.00-10.00%-3.78%-1.72%17,616,3003,734,811,000123%212.01-6.90%218.93-2.06%218.830.76%207.581.31%-0.11%
2021-08-16225.00233.69221.51226.661.01%-0.47%10.62%10,537,0002,399,478,00080%227.722.75%223.521.86%217.182.23%204.902.41%-0.45%
2021-08-13222.00227.88215.60224.401.96%1.25%12.16%10,814,3002,396,719,00073%221.63-0.18%219.452.43%212.452.29%200.081.44%-1.04%
2021-08-12212.00229.58212.00220.080.00%-0.88%11.58%15,817,2003,511,854,000102%222.033.10%214.253.19%207.692.79%197.240.61%-1.49%