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
2020-11-24198.00199.48194.21198.770.46%0.85%2.87%6,868,5001,353,803,00061%197.10-0.68%196.931.12%194.22-0.23%193.220.32%0.84%
2020-11-23196.13200.50195.10197.861.91%-0.30%2.73%9,866,2001,957,945,00085%198.451.77%194.761.27%194.670.39%192.590.64%0.93%
2020-11-20192.68198.49191.00194.151.30%-0.43%1.45%8,340,0001,626,274,00070%195.002.37%192.31-0.69%193.910.86%191.370.61%1.00%
2020-11-19188.05193.00186.05191.660.08%0.62%0.76%9,001,4001,714,648,00073%190.49-0.74%193.65-0.38%192.26-0.06%190.220.30%1.06%
2020-11-18197.01197.90187.10191.50-2.79%-0.21%0.98%14,742,0002,828,980,000120%191.90-2.66%194.390.85%192.38-0.05%189.650.40%1.16%
2020-11-17197.50200.79192.01197.00-0.49%-0.07%4.29%15,512,8003,058,211,000138%197.141.63%192.741.12%192.470.96%188.891.21%1.21%
2020-11-16187.20197.97187.00197.976.04%2.06%6.07%15,008,7002,911,359,000134%193.984.12%190.610.43%190.651.09%186.641.29%1.24%
2020-11-13189.05190.51180.25186.69-2.82%0.21%1.32%13,479,8002,511,259,000116%186.30-2.68%189.79-0.59%188.610.49%184.261.17%1.23%
2020-11-12190.00194.50188.09192.110.74%0.35%5.47%9,208,9001,762,896,00077%191.43-0.45%190.921.15%187.680.72%182.140.85%1.27%
2020-11-11188.80195.36188.05190.700.66%-0.83%5.59%12,771,8002,455,962,00098%192.301.81%188.752.13%186.341.11%180.601.60%1.46%
2020-11-10185.98192.48184.01189.451.88%0.31%6.58%10,886,1002,056,056,00083%188.872.35%184.810.91%184.281.18%177.751.19%1.37%
2020-11-09183.29186.65181.52185.951.72%0.77%5.85%11,041,1002,037,416,00086%184.531.98%183.140.36%182.131.13%175.671.38%1.27%
2020-11-06182.40183.20179.10182.80-0.31%1.02%5.49%10,662,9001,929,477,00083%180.95-1.60%182.490.43%180.091.26%173.281.24%1.15%
2020-11-05185.50186.36181.69183.36-0.10%-0.29%7.13%10,777,8001,981,916,00085%183.890.68%181.711.64%177.850.65%171.161.26%1.11%
2020-11-04181.80184.60180.29183.540.61%0.48%8.59%7,884,9001,440,219,00061%182.661.73%178.781.67%176.701.61%169.020.92%1.10%
2020-11-03177.90182.79177.05182.432.55%1.61%8.93%14,248,1002,558,191,000108%179.551.89%175.850.35%173.911.54%167.481.50%1.09%
2020-11-02173.89179.45172.60177.903.13%0.95%7.81%16,150,1002,846,014,000122%176.221.81%175.251.99%171.262.10%165.011.23%1.05%
2020-10-30175.11176.62170.02172.50-3.62%-0.34%5.82%21,286,9003,684,658,000172%173.10-1.96%171.831.99%167.742.30%163.011.57%0.97%
2020-10-29170.10178.97169.06178.9710.00%1.36%11.51%22,856,8004,035,634,000217%176.569.66%168.477.33%163.973.84%160.492.72%0.86%
2020-10-28155.69164.00155.12162.704.36%1.05%4.13%12,498,5002,012,279,000130%161.003.26%156.970.85%157.910.49%156.240.69%0.69%
2020-10-27155.22158.30154.26155.900.25%-0.01%0.47%7,301,0001,138,360,00076%155.922.27%155.64-1.03%157.140.21%155.170.18%0.69%
2020-10-26150.06155.55147.01155.51-0.06%2.00%0.40%9,480,1001,445,326,00093%152.46-3.36%157.25-0.83%156.81-0.08%154.890.20%0.77%
2020-10-23161.06162.98153.02155.60-3.95%-1.37%0.67%13,304,1002,098,805,000129%157.76-1.38%158.560.64%156.940.65%154.570.80%0.87%
2020-10-22158.30163.90154.87162.002.60%1.28%5.65%14,330,7002,292,323,000149%159.961.49%157.551.57%155.931.27%153.341.15%0.85%
2020-10-21156.78159.00156.05157.900.52%0.18%4.16%9,714,3001,531,109,000108%157.611.62%155.111.33%153.980.90%151.600.85%0.73%
2020-10-20149.40157.58149.13157.094.73%1.28%4.50%14,313,6002,220,130,000161%155.112.84%153.071.31%152.610.49%150.321.07%0.64%
2020-10-19150.21152.80149.02150.000.08%-0.55%0.85%5,636,100850,068,00064%150.830.35%151.10-0.21%151.860.10%148.740.46%0.52%
2020-10-16151.57152.58148.50149.88-1.20%-0.28%1.23%5,946,800893,832,00067%150.31-1.18%151.42-0.65%151.710.62%148.060.50%0.44%
2020-10-15150.84154.00150.72151.700.66%-0.26%2.96%6,277,500954,765,00073%152.090.27%152.420.36%150.770.74%147.331.03%0.37%
2020-10-14152.00154.46149.69150.700.00%-0.65%3.34%9,436,6001,431,350,000104%151.68-0.99%151.871.06%149.660.85%145.830.66%0.26%