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:
会稽山( 601579.SH 上证)
板块 :饮料   
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
2021-09-2412.0112.8911.9112.633.95%1.17%5.11%23,220,200289,888,000139%12.482.62%12.270.11%12.240.82%12.020.97%1.15%
2021-09-2312.0812.4211.8912.150.66%-0.12%2.09%15,757,400191,693,000101%12.170.46%12.250.49%12.140.50%11.900.59%1.08%
2021-09-2212.3312.4811.9512.07-7.15%-0.32%2.02%22,232,500269,206,000152%12.11-2.04%12.190.40%12.080.64%11.830.83%1.05%
2021-09-1712.0913.3311.6613.006.12%5.17%10.79%42,906,800530,361,000332%12.362.94%12.153.14%12.003.28%11.733.14%1.00%
2021-09-1611.1312.2511.0512.259.96%2.02%7.67%28,582,400343,212,000296%12.018.15%11.784.60%11.623.10%11.382.57%0.65%
2021-09-1511.1111.2510.9111.140.27%0.33%0.43%5,102,60056,654,00065%11.10-2.06%11.26-0.49%11.270.02%11.090.44%0.27%
2021-09-1411.2611.5711.0511.11-1.42%-1.99%0.60%7,364,10083,480,00096%11.340.47%11.310.20%11.270.48%11.040.58%0.06%
2021-09-1311.4111.6611.1211.27-1.66%-0.12%2.64%8,213,30092,669,000112%11.28-0.30%11.290.34%11.220.48%10.980.73%-0.10%
2021-09-1011.2311.5711.0811.461.78%1.26%5.13%11,245,900127,267,000161%11.320.53%11.250.91%11.161.33%10.900.90%-0.25%
2021-09-0911.2311.5011.0511.26-0.18%0.03%4.22%8,397,60094,530,000132%11.260.87%11.150.81%11.021.11%10.800.72%-0.37%
2021-09-0811.0511.3411.0111.281.90%1.08%5.16%8,489,20094,736,000135%11.161.35%11.061.63%10.901.28%10.730.34%-0.47%
2021-09-0710.9811.1710.8911.070.18%0.54%3.55%7,093,60078,110,000112%11.010.07%10.881.21%10.761.02%10.690.29%-0.51%
2021-09-0610.8011.1710.6911.051.66%0.43%3.66%8,504,80093,577,000135%11.003.18%10.751.89%10.651.42%10.660.26%-0.54%
2021-09-0310.3910.8810.3810.873.33%1.93%2.24%8,691,30092,683,000135%10.662.00%10.561.21%10.500.44%10.63-0.28%-0.58%
2021-09-0210.5110.5310.3910.52-0.28%0.62%-1.33%4,460,30046,634,00066%10.46-0.14%10.430.07%10.45-0.46%10.66-1.29%-0.56%
2021-09-0110.3710.5910.2410.552.13%0.76%-2.32%5,986,00062,671,00081%10.471.35%10.42-0.24%10.50-1.06%10.80-1.64%-0.37%
2021-08-3110.4110.4710.2510.33-0.58%-0.01%-5.93%3,731,80038,554,00045%10.33-0.97%10.45-0.95%10.61-0.53%10.98-0.97%-0.08%
2021-08-3010.5910.6110.3410.39-2.26%-0.40%-6.30%5,847,00060,993,00064%10.43-1.12%10.55-1.59%10.67-0.63%11.09-0.78%0.12%
2021-08-2710.5010.6510.4310.631.05%0.76%-4.89%5,058,40053,367,00052%10.55-0.83%10.72-0.39%10.74-0.48%11.18-0.30%0.30%
2021-08-2610.8210.8710.5210.52-3.31%-1.11%-6.16%7,265,90077,294,00074%10.64-2.31%10.76-0.47%10.79-1.86%11.21-0.29%0.41%
2021-08-2510.7211.0210.7110.881.40%-0.09%-3.23%8,173,80089,016,00086%10.891.46%10.810.08%11.00-1.95%11.24-0.08%0.47%
2021-08-2410.7110.8510.6210.730.09%-0.03%-4.64%7,010,40075,241,00072%10.73-0.58%10.80-2.61%11.21-1.28%11.25-0.05%0.53%
2021-08-2310.9510.9610.6510.72-0.74%-0.70%-4.78%7,982,10086,175,00079%10.80-0.50%11.09-2.90%11.36-0.87%11.26-0.06%0.56%
2021-08-2011.0111.0710.6510.80-5.92%-0.46%-4.13%10,402,400112,869,000106%10.85-6.43%11.42-1.97%11.46-0.74%11.27-0.15%0.53%
2021-08-1911.7911.9711.4211.48-2.38%-0.99%1.76%9,609,300111,421,000112%11.60-1.45%11.650.42%11.540.70%11.280.69%0.44%
2021-08-1811.3211.9511.3211.763.07%-0.05%4.95%12,370,700145,553,000155%11.771.66%11.601.47%11.461.52%11.211.20%0.21%
2021-08-1711.3711.7911.2311.41-0.52%-1.42%3.05%11,429,400132,286,000153%11.571.08%11.431.52%11.291.36%11.071.06%-0.12%
2021-08-1611.1311.7511.0811.472.96%0.17%4.69%11,252,100128,836,000157%11.452.46%11.261.83%11.141.33%10.960.99%-0.45%
2021-08-1311.0811.3511.0211.140.18%-0.31%2.68%6,865,80076,726,00094%11.181.26%11.060.54%11.000.76%10.850.79%-0.62%
2021-08-1210.9411.1210.9211.120.00%0.76%3.31%6,656,10073,456,00090%11.040.46%11.000.60%10.910.62%10.760.35%-0.76%