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:
山西汾酒( 600809.SH 上证)
板块 :酒类_h   
所属成分指数: 沪深300
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
2022-09-30309.00309.80300.12302.89-0.46%-0.48%0.76%3,211,700977,505,00072%304.36-0.35%307.13-0.07%305.240.50%300.600.36%0.43%
2022-09-29310.00311.00303.00304.28-0.84%-0.38%1.59%4,277,2001,306,401,00094%305.43-1.51%307.340.65%303.710.53%299.510.32%0.38%
2022-09-28307.00314.95305.10306.85-0.43%-1.05%2.78%5,454,2001,691,345,000120%310.101.23%305.341.39%302.111.05%298.550.64%0.34%
2022-09-27298.29309.83298.05308.182.85%0.60%3.88%6,863,0002,102,353,000159%306.332.06%301.141.69%298.981.14%296.670.68%0.30%
2022-09-26289.35303.19288.00299.652.66%-0.17%1.69%6,301,6001,891,398,000148%300.152.67%296.141.34%295.620.48%294.660.48%0.25%
2022-09-23292.44295.00289.52291.89-0.19%-0.16%-0.47%3,336,900975,560,00074%292.360.43%292.22-0.50%294.200.10%293.250.30%0.19%
2022-09-22290.13294.00288.38292.440.10%0.46%0.03%2,504,600729,080,00050%291.10-0.68%293.70-0.53%293.91-0.27%292.370.50%0.24%
2022-09-21294.34298.00291.01292.15-1.33%-0.32%0.43%2,699,500791,217,00051%293.10-0.89%295.260.24%294.710.08%290.910.18%0.21%
2022-09-20296.41299.25290.80296.090.80%0.12%1.97%3,967,5001,173,352,00074%295.74-0.05%294.55-0.06%294.460.18%290.380.48%0.26%
2022-09-19290.00304.55288.26293.751.47%-0.72%1.64%6,437,2001,904,602,000115%295.871.57%294.720.48%293.920.47%289.000.32%0.23%
2022-09-16295.98297.99289.00289.50-2.20%-0.62%0.49%4,078,7001,188,144,00074%291.31-1.56%293.31-0.16%292.560.42%288.09-0.08%0.25%
2022-09-15290.28298.60290.28296.001.27%0.03%2.67%5,485,3001,623,149,00099%295.911.63%293.780.70%291.351.14%288.31-0.10%0.35%
2022-09-14289.00292.88287.00292.30-0.24%0.39%1.29%2,834,500825,330,00046%291.17-0.63%291.740.53%288.080.22%288.590.19%0.48%
2022-09-13291.21296.49287.61293.000.61%-0.01%1.72%5,649,1001,655,337,00090%293.030.69%290.221.33%287.460.77%288.040.19%0.49%
2022-09-09288.58293.50281.01291.211.97%0.07%1.29%7,733,0002,250,375,000119%291.011.20%286.400.75%285.270.39%287.50-0.05%0.51%
2022-09-08278.12291.31278.12285.592.69%-0.69%-0.71%8,272,8002,378,939,000111%287.563.17%284.261.02%284.16-0.25%287.650.72%0.67%
2022-09-07286.36286.40276.00278.12-2.76%-0.21%-2.62%5,893,2001,642,527,00075%278.72-2.38%281.40-1.06%284.87-1.46%285.600.25%0.60%
2022-09-06285.06288.77282.03286.021.15%0.18%0.40%4,237,0001,209,714,00057%285.511.56%284.42-0.87%289.090.16%284.890.67%0.54%
2022-09-05283.00286.49277.80282.78-1.99%0.59%-0.08%6,198,0001,742,447,00081%281.13-2.30%286.92-1.80%288.62-0.37%283.000.23%0.42%
2022-09-02294.58295.00285.08288.53-1.38%0.27%2.19%4,745,4001,365,489,00066%287.75-1.71%292.180.40%289.69-0.08%282.340.44%0.37%
2022-09-01292.87296.66289.01292.58-0.14%-0.06%4.09%5,478,2001,603,714,00079%292.75-0.38%291.030.58%289.931.38%281.100.93%0.30%
2022-08-31283.20299.88282.01293.003.14%-0.30%5.21%10,626,6003,122,807,000150%293.873.88%289.350.49%286.001.49%278.501.19%0.16%
2022-08-30285.29287.03279.59284.09-0.42%0.42%3.22%4,871,0001,378,015,00071%282.90-1.46%287.931.40%281.811.05%275.230.36%0.03%
2022-08-29285.00293.66284.27285.30-0.57%-0.62%4.03%7,300,9002,095,980,000104%287.09-0.93%283.961.28%278.890.95%274.260.39%0.02%
2022-08-26281.50297.00280.50286.933.96%-0.99%5.03%16,521,7004,787,810,000248%289.796.60%280.385.09%276.283.63%273.201.51%0.01%
2022-08-25264.00276.00264.00276.004.94%1.53%2.56%9,841,0002,675,273,000169%271.853.38%266.811.42%266.601.04%269.12-0.01%-0.15%
2022-08-24260.27265.20260.00263.000.52%0.01%-2.29%4,115,7001,082,306,00076%262.970.73%263.08-0.29%263.86-0.39%269.16-0.28%-0.16%
2022-08-23265.40266.40259.01261.65-1.42%0.22%-3.06%5,899,0001,540,045,000109%261.07-2.04%263.84-0.51%264.91-0.93%269.91-0.52%-0.19%
2022-08-22263.50270.99263.08265.430.15%-0.40%-2.18%3,609,900962,044,00072%266.500.34%265.19-0.25%267.39-0.66%271.33-0.32%-0.19%
2022-08-19264.58268.65261.80265.040.00%-0.22%-2.63%3,820,2001,014,690,00076%265.610.47%265.86-0.74%269.15-0.80%272.20-0.25%-0.19%