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:
古井贡酒( 000596.SZ 深证)
板块 :酒类_h   
所属成分指数: 中证500
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
2021-03-02227.09229.60213.50216.33-4.73%-1.82%-10.79%3,313,800730,177,00084%220.34-3.90%226.21-2.79%232.50-2.75%242.50-0.80%-0.12%
2021-03-01237.01237.68224.35227.06-3.08%-0.97%-7.12%1,810,400415,085,00048%229.28-1.35%232.70-2.15%239.07-0.46%244.45-0.38%-0.09%
2021-02-26228.88238.78225.65234.28-0.43%0.80%-4.53%2,241,300520,905,00058%232.41-1.36%237.80-1.81%240.18-1.06%245.39-0.51%-0.09%
2021-02-25238.01242.90230.22235.30-2.58%-0.13%-4.60%2,344,900552,473,00059%235.61-2.64%242.19-0.11%242.75-1.94%246.64-0.20%0.03%
2021-02-24250.44253.00237.00241.54-4.86%-0.19%-2.26%4,106,200993,685,000105%242.00-1.73%242.47-0.82%247.56-0.52%247.14-0.14%0.12%
2021-02-23230.33254.80229.00253.887.99%3.10%2.59%3,998,900984,734,000109%246.252.89%244.48-2.08%248.840.24%247.480.03%0.21%
2021-02-22251.25251.90235.00235.10-6.43%-1.77%-4.98%4,212,4001,008,155,000118%239.33-3.87%249.67-1.14%248.25-0.65%247.41-0.30%0.28%
2021-02-19250.38256.58240.50251.25-1.21%0.92%1.25%3,253,000809,895,000101%248.97-3.34%252.540.64%249.88-0.11%248.150.00%0.35%
2021-02-18258.20271.00243.88254.330.71%-1.26%2.49%5,795,5001,492,816,000193%257.583.58%250.942.04%250.151.44%248.140.74%0.41%
2021-02-10242.32255.15241.99252.534.21%1.55%2.52%4,553,7001,132,406,000161%248.683.31%245.92-0.17%246.610.47%246.330.38%0.37%
2021-02-09244.39244.80237.15242.32-0.61%0.67%-1.26%2,759,900664,328,000101%240.71-2.35%246.33-0.40%245.45-0.30%245.41-0.55%0.29%
2021-02-08252.70257.00241.53243.80-2.79%-1.09%-1.20%3,197,700788,208,000114%246.49-1.62%247.320.30%246.180.29%246.77-0.31%0.34%
2021-02-05245.10254.92242.00250.802.37%0.10%1.32%3,560,300892,019,000122%250.552.60%246.591.11%245.480.36%247.530.68%0.32%
2021-02-04240.71248.20235.30245.001.49%0.33%-0.35%2,831,900691,543,00099%244.200.41%243.880.29%244.60-0.54%245.870.67%0.08%
2021-02-03247.00249.36240.55241.40-2.27%-0.74%-1.16%2,169,300527,574,00075%243.20-0.38%243.17-0.85%245.930.23%244.240.81%-0.15%
2021-02-02239.58248.40235.50247.003.10%1.18%1.95%2,170,400529,856,00074%244.130.86%245.27-0.82%245.37-0.81%242.280.73%-0.45%
2021-02-01243.99247.99237.59239.58-1.81%-1.02%-0.40%1,905,300461,165,00061%242.04-2.89%247.300.33%247.36-0.69%240.540.32%-0.76%
2021-01-29251.88257.77242.00244.00-2.79%-2.10%1.76%2,162,900539,089,00070%249.240.03%246.48-0.61%249.070.96%239.780.68%-0.94%
2021-01-28246.10252.99242.04251.001.99%0.73%5.39%3,093,400770,785,00094%249.173.20%247.98-0.42%246.711.48%238.160.28%-1.17%
2021-01-27242.01247.60234.10246.10-0.80%1.92%3.62%2,850,900688,369,00084%241.46-4.12%249.010.66%243.111.25%237.50-0.39%-1.29%
2021-01-26260.00263.18247.00248.09-3.20%-1.48%4.05%3,876,400976,172,000118%251.820.24%247.382.94%240.122.17%238.44-0.02%-1.32%
2021-01-25232.95256.29230.90256.2910.00%2.02%7.47%4,801,9001,206,369,000146%251.238.27%240.305.05%235.022.42%238.48-0.52%-1.42%
2021-01-22230.87235.78229.32232.990.94%0.41%-2.81%2,328,600540,304,00063%232.030.89%228.740.34%229.46-0.13%239.74-1.72%-1.45%
2021-01-21227.00233.88226.23230.811.33%0.36%-5.38%3,219,900740,551,00081%229.992.21%227.97-0.30%229.76-0.94%243.92-1.66%-1.28%
2021-01-20223.48229.00216.70227.791.92%1.24%-8.16%3,129,200704,100,00077%225.01-1.62%228.65-1.04%231.93-2.04%248.04-2.17%-1.08%
2021-01-19235.10239.85221.36223.50-4.20%-2.28%-11.85%3,702,500846,794,00090%228.71-1.73%231.05-1.75%236.75-2.13%253.55-2.36%-0.81%
2021-01-18238.98238.98228.94233.30-1.14%0.24%-10.15%2,738,900637,453,00065%232.740.34%235.17-2.22%241.90-2.22%259.66-1.47%-0.49%
2021-01-15237.50240.50225.01236.00-1.46%1.74%-10.45%4,453,8001,033,095,000101%231.96-4.06%240.52-3.28%247.39-3.45%263.55-1.66%-0.30%
2021-01-14248.25248.60238.68239.50-4.08%-0.95%-10.64%3,167,200765,782,00075%241.79-3.77%248.68-2.17%256.23-2.28%268.01-0.96%-0.11%
2021-01-13254.85257.89246.30249.700.00%-0.62%-7.72%3,177,300798,318,00079%251.26-0.38%254.20-2.53%262.22-2.22%270.60-0.68%0.03%