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:
泸州老窖( 000568.SZ 深证)
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
2021-03-02241.18242.20224.00226.99-4.77%-1.80%-14.18%22,073,6005,102,250,00091%231.15-3.24%233.95-1.77%240.32-2.71%264.49-1.97%-0.27%
2021-03-01241.01244.48232.50238.351.33%-0.22%-11.66%17,618,7004,208,814,00078%238.882.55%238.17-2.18%247.00-3.24%269.80-1.52%0.01%
2021-02-26235.20243.00221.97235.21-3.27%0.97%-14.15%24,991,7005,821,868,000108%232.95-4.59%243.49-4.48%255.28-4.31%273.97-2.41%0.30%
2021-02-25248.10253.92238.01243.17-1.55%-0.40%-13.38%19,751,8004,822,340,00091%244.15-3.37%254.90-4.45%266.79-4.35%280.73-1.45%0.71%
2021-02-24274.40274.40247.01247.01-10.00%-2.24%-13.29%27,269,6006,890,042,000130%252.66-7.27%266.78-5.06%278.93-4.33%284.86-1.59%1.06%
2021-02-23265.00276.93262.50274.461.14%0.73%-5.18%15,568,6004,241,906,00084%272.47-2.23%280.99-3.50%291.56-1.22%289.460.33%1.42%
2021-02-22291.00293.00270.00271.37-8.94%-2.62%-5.94%24,874,3006,932,056,000133%278.68-4.38%291.18-3.58%295.16-1.36%288.520.22%1.57%
2021-02-19291.00302.00278.00298.011.92%2.25%3.52%18,174,8005,297,221,000110%291.46-4.16%301.98-0.80%299.230.19%287.881.08%1.65%
2021-02-18324.99327.66291.50292.40-6.88%-3.85%2.66%23,651,5007,192,594,000153%304.11-1.92%304.421.52%298.661.80%284.822.12%1.62%
2021-02-10297.66318.50297.11313.995.33%1.27%12.58%17,446,5005,409,429,000125%310.064.85%299.863.16%293.392.37%278.922.45%1.38%
2021-02-09291.95298.81288.66298.102.62%0.81%9.50%10,425,1003,082,767,00072%295.712.02%290.681.33%286.581.94%272.240.89%1.10%
2021-02-08291.00298.58280.00290.500.94%0.22%7.66%13,474,5003,905,772,00089%289.860.56%286.871.11%281.141.65%269.831.35%1.03%
2021-02-05279.20296.85277.00287.793.13%-0.16%8.09%17,166,2004,948,265,000108%288.261.77%283.732.52%276.582.05%266.251.69%0.94%
2021-02-04277.00291.88275.58279.060.02%-1.48%6.58%17,701,6005,013,853,000114%283.241.60%276.752.49%271.012.36%261.832.03%0.71%
2021-02-03276.99281.68275.08279.00-0.06%0.08%8.72%13,976,0003,896,261,00090%278.783.07%270.032.05%264.761.99%256.622.06%0.42%
2021-02-02255.74280.00255.73279.189.38%3.22%11.03%22,842,1006,178,094,000141%270.474.52%264.593.03%259.600.96%251.441.82%0.08%
2021-02-01257.91263.95253.35255.25-0.95%-1.36%3.36%11,786,8003,050,205,00072%258.78-0.66%256.820.87%257.130.27%246.951.05%-0.17%
2021-01-29254.00266.93254.00257.703.08%-1.07%5.45%16,025,8004,174,570,00093%260.493.93%254.61-0.39%256.451.40%244.380.75%-0.32%
2021-01-28247.98255.99245.58250.00-1.57%-0.25%3.07%13,278,4003,328,072,00069%250.64-0.69%255.61-0.41%252.911.33%242.55-0.26%-0.40%
2021-01-27258.21260.94242.33254.00-3.53%0.64%4.45%18,629,5004,701,858,00097%252.39-4.18%256.661.18%249.592.26%243.17-0.39%-0.28%
2021-01-26263.89266.50258.19263.290.11%-0.04%7.85%16,187,9004,263,859,00089%263.403.12%253.673.69%244.092.24%244.120.21%-0.07%
2021-01-25239.09263.00239.00263.0010.00%2.96%7.96%23,918,3006,109,500,000127%255.437.34%244.635.12%238.752.42%243.610.44%0.06%
2021-01-22238.49241.35233.53239.090.13%0.47%-1.42%12,712,3003,025,041,00065%237.961.07%232.730.32%233.12-0.69%242.53-0.68%0.12%
2021-01-21227.80240.84227.50238.794.28%1.42%-2.21%18,902,0004,450,524,00092%235.453.83%231.990.24%234.74-1.27%244.19-0.83%0.39%
2021-01-20227.42232.00219.00229.00-0.38%0.98%-7.00%19,820,1004,494,727,00094%226.78-3.08%231.43-2.23%237.76-2.62%246.24-1.31%0.70%
2021-01-19236.00241.95226.60229.87-0.92%-1.76%-7.87%18,849,6004,410,573,00092%233.990.31%236.70-2.18%244.15-1.59%249.50-0.65%1.06%
2021-01-18240.13241.67227.80232.01-4.72%-0.53%-7.61%24,130,9005,628,706,000119%233.26-3.24%241.98-3.83%248.09-1.43%251.13-0.50%1.33%
2021-01-15252.00252.00233.44243.50-5.61%1.01%-3.52%30,672,8007,394,309,000164%241.07-7.11%251.62-3.31%251.70-1.99%252.39-0.04%1.55%
2021-01-14263.01266.39253.10257.98-3.09%-0.59%2.17%13,578,5003,523,822,00087%259.52-1.94%260.231.71%256.81-0.02%252.500.99%1.66%
2021-01-13263.20269.43258.99266.200.00%0.58%6.47%16,606,7004,394,992,000112%264.653.18%255.860.85%256.860.36%250.031.71%1.69%