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:
水井坊( 600779.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
2021-12-08139.00142.88137.88140.140.32%-0.15%3.04%7,363,1001,033,443,000111%140.350.25%140.23-0.22%139.881.04%136.010.89%0.61%
2021-12-07140.51142.00138.00139.69-0.16%-0.22%3.62%6,021,100842,968,00087%140.00-0.24%140.550.62%138.441.13%134.810.67%0.57%
2021-12-06141.10142.60138.35139.91-0.42%-0.30%4.47%4,923,000690,860,00074%140.33-0.48%139.681.49%136.890.95%133.920.73%0.45%
2021-12-03135.50143.80135.13140.502.55%-0.36%5.68%9,264,0001,306,351,000140%141.012.55%137.622.67%135.611.65%132.951.13%0.31%
2021-12-02135.80140.58134.79137.002.01%-0.37%4.21%7,203,700990,534,000116%137.503.46%134.051.46%133.401.07%131.470.75%0.10%
2021-12-01131.80134.50130.60134.303.06%1.05%2.92%6,478,900861,056,000109%132.901.47%132.120.00%131.990.35%130.490.39%-0.06%
2021-11-30133.42133.80129.49130.31-2.61%-0.51%0.25%5,693,100745,650,000101%130.97-1.04%132.120.10%131.530.33%129.990.24%-0.15%
2021-11-29132.98134.40129.90133.80-0.30%1.10%3.18%6,098,100807,075,000110%132.35-0.27%131.990.40%131.110.59%129.680.43%-0.20%
2021-11-26130.53134.53128.20134.203.96%1.13%3.93%8,624,8001,144,531,000163%132.701.52%131.461.06%130.330.80%129.120.60%-0.25%
2021-11-25134.69134.81128.99129.09-2.93%-1.24%0.58%6,535,400854,241,000135%130.71-0.15%130.080.68%129.300.53%128.350.30%-0.31%
2021-11-24127.50133.89127.30132.994.96%1.59%3.92%10,559,6001,382,351,000232%130.913.45%129.191.47%128.621.29%127.970.48%-0.33%
2021-11-23126.50127.38125.23126.71-0.58%0.13%-0.51%3,667,900464,162,00091%126.55-0.94%127.330.04%126.98-0.23%127.36-0.55%-0.35%
2021-11-22127.01130.00126.50127.450.33%-0.23%-0.48%5,829,300744,692,000140%127.750.26%127.280.47%127.280.32%128.06-0.65%-0.27%
2021-11-19126.30129.10125.60127.030.23%-0.31%-1.45%3,815,500486,180,00095%127.421.04%126.69-0.24%126.880.06%128.90-0.95%-0.15%
2021-11-18126.11127.32125.00126.740.16%0.50%-2.61%2,811,200354,529,00066%126.11-0.15%126.990.08%126.81-0.23%130.14-0.91%0.00%
2021-11-17127.28127.90125.66126.54-1.44%0.19%-3.65%3,147,900397,589,00066%126.30-1.20%126.88-0.16%127.10-0.48%131.33-0.49%0.15%
2021-11-16125.02129.97125.02128.392.29%0.43%-2.71%5,462,500698,305,000105%127.841.47%127.080.10%127.71-0.91%131.97-0.26%0.24%
2021-11-15126.01127.51124.71125.52-0.51%-0.37%-5.13%3,769,500474,900,00066%125.99-0.87%126.96-1.00%128.88-1.46%132.31-0.08%0.29%
2021-11-12128.60129.30125.89126.16-1.44%-0.73%-4.73%3,568,400453,499,00057%127.09-0.55%128.24-1.52%130.79-1.64%132.420.05%0.29%
2021-11-11128.35129.68126.60128.00-0.71%0.16%-3.29%3,837,900490,445,00061%127.79-1.56%130.22-1.87%132.98-1.22%132.350.08%0.17%
2021-11-10132.00132.79128.23128.91-2.34%-0.70%-2.52%3,715,200482,280,00058%129.81-1.85%132.70-1.82%134.62-0.18%132.250.23%-0.01%
2021-11-09135.11135.11129.92132.00-2.37%-0.20%0.04%5,325,200704,333,00085%132.26-2.80%135.17-0.95%134.860.36%131.950.25%-0.23%
2021-11-08135.16138.50134.48135.20-1.02%-0.64%2.72%3,887,200528,919,00065%136.07-1.02%136.460.86%134.370.83%131.620.59%-0.27%
2021-11-05136.00139.50135.31136.60-0.29%-0.63%4.40%5,216,100717,032,00085%137.471.11%135.291.39%133.260.96%130.850.52%-0.36%
2021-11-04136.00139.93132.35137.001.59%0.77%5.24%7,363,2001,001,039,000121%135.951.97%133.441.33%131.991.07%130.180.60%-0.41%
2021-11-03130.51135.47129.38134.853.84%1.14%4.21%8,241,1001,098,753,000141%133.331.39%131.701.11%130.591.04%129.400.43%-0.45%
2021-11-02129.80134.50128.08129.86-0.49%-1.24%0.79%8,991,3001,182,316,000163%131.500.78%130.250.98%129.250.73%128.840.22%-0.47%
2021-11-01133.00133.00128.18130.503.03%0.02%1.51%9,508,0001,240,542,000183%130.472.48%128.991.63%128.311.04%128.55-0.04%-0.45%
2021-10-29126.32128.75126.12126.66-0.20%-0.51%-1.51%4,536,600577,579,00084%127.32-0.31%126.92-0.20%126.99-0.27%128.61-1.15%-0.42%
2021-10-28125.50130.03125.50126.920.00%-0.62%-2.45%5,102,700651,657,00091%127.711.76%127.170.41%127.34-0.17%130.11-1.77%-0.19%