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
2019-08-20114.23119.07112.76117.302.97%0.87%3.71%4,093,200475,968,000118%116.283.22%112.861.47%112.690.67%113.100.30%-0.42%
2019-08-19110.20114.00110.20113.923.74%1.12%1.02%5,960,600671,498,000175%112.662.22%111.22-0.33%111.94-0.12%112.77-0.29%-0.48%
2019-08-16110.50111.78108.83109.81-0.65%-0.36%-2.90%4,839,200533,303,000155%110.21-0.21%111.59-0.63%112.08-0.88%113.09-0.84%-0.47%
2019-08-15112.93113.45108.88110.53-3.45%0.08%-3.08%4,632,600511,610,000156%110.44-3.88%112.29-1.28%113.07-1.01%114.05-0.77%-0.41%
2019-08-14113.54115.79112.80114.482.25%-0.36%-0.39%3,625,000416,506,000141%114.902.55%113.740.01%114.220.30%114.93-0.29%-0.35%
2019-08-13113.62114.01110.50111.96-2.30%-0.07%-2.86%3,489,300390,955,000143%112.04-2.01%113.73-1.08%113.88-0.47%115.26-0.85%-0.33%
2019-08-12115.50116.61113.02114.600.53%0.22%-1.41%2,890,600330,530,000128%114.35-1.24%114.980.22%114.42-0.43%116.24-0.61%-0.25%
2019-08-09116.87118.60113.00114.00-1.67%-1.54%-2.52%1,999,900231,563,00092%115.790.61%114.730.62%114.92-0.42%116.95-0.26%-0.19%
2019-08-08112.94116.58112.50115.943.89%0.75%-1.12%1,886,300217,079,00088%115.081.51%114.02-0.52%115.40-0.32%117.26-0.19%-0.19%
2019-08-07114.60115.85111.07111.60-3.04%-1.56%-5.00%2,053,600232,812,00095%113.37-0.35%114.62-1.18%115.77-0.84%117.48-0.43%-0.22%
2019-08-06114.00115.48110.00115.101.02%1.17%-2.44%2,534,500288,344,000114%113.77-2.44%115.99-1.02%116.75-1.21%117.98-0.27%-0.22%
2019-08-05116.92119.78113.94113.94-4.09%-2.30%-3.68%2,362,700275,531,000108%116.62-0.58%117.18-0.67%118.18-0.73%118.29-0.20%-0.24%
2019-08-02116.00119.60114.14118.801.48%1.28%0.23%3,172,700372,160,000152%117.30-0.42%117.97-1.23%119.05-0.61%118.53-0.26%-0.24%
2019-08-01118.50119.40116.00117.07-1.70%-0.62%-1.49%1,542,100181,652,00080%117.80-1.30%119.43-0.75%119.780.10%118.84-0.17%-0.23%
2019-07-31120.86122.09118.48119.09-2.03%-0.21%0.04%1,742,600207,962,00091%119.34-1.26%120.33-0.11%119.660.25%119.04-0.07%-0.21%
2019-07-30120.98121.80118.80121.560.62%0.58%2.05%1,881,800227,441,00099%120.860.17%120.470.94%119.370.81%119.12-0.01%-0.22%
2019-07-29120.56121.77118.80120.810.67%0.13%1.41%2,206,400266,218,000111%120.660.83%119.350.79%118.400.35%119.13-0.04%-0.24%
2019-07-26118.50120.66118.08120.010.54%0.29%0.70%1,463,800175,163,00072%119.661.82%118.410.84%117.99-0.03%119.18-0.32%-0.25%
2019-07-25118.00120.04115.58119.371.48%1.57%-0.16%1,847,200217,095,00087%117.53-0.69%117.43-0.27%118.02-0.39%119.56-0.42%-0.18%
2019-07-24118.30119.84117.10117.630.53%-0.60%-2.02%2,647,300313,287,000124%118.341.66%117.75-0.24%118.48-0.32%120.06-0.43%-0.06%
2019-07-23119.00119.00114.13117.01-1.75%0.51%-2.96%2,536,600295,292,000117%116.41-2.09%118.03-1.35%118.85-0.93%120.58-0.46%0.07%
2019-07-22119.98120.88118.00119.10-0.46%0.17%-1.68%1,577,400187,555,00074%118.90-0.79%119.64-0.36%119.97-0.33%121.14-0.19%0.19%
2019-07-19120.00121.21118.10119.650.21%-0.17%-1.42%1,489,100178,469,00068%119.85-0.23%120.08-0.15%120.36-0.54%121.37-0.20%0.27%
2019-07-18120.33120.88119.00119.40-0.14%-0.61%-1.82%1,755,800210,920,00077%120.13-0.07%120.26-0.22%121.01-0.40%121.610.07%0.39%
2019-07-17120.48121.00119.26119.57-0.69%-0.54%-1.62%1,752,300210,654,00074%120.22-0.13%120.53-0.74%121.49-0.36%121.53-0.17%0.48%
2019-07-16121.00122.00119.27120.40-0.50%0.02%-1.10%2,763,700332,672,000109%120.37-0.47%121.42-0.73%121.93-0.13%121.74-0.27%0.65%
2019-07-15122.59123.01118.50121.00-2.50%0.05%-0.87%2,363,200285,811,00091%120.94-2.00%122.32-0.51%122.08-0.16%122.06-0.14%0.81%
2019-07-12122.30124.80121.60124.102.18%0.56%1.53%2,040,400251,793,00075%123.400.49%122.940.70%122.280.09%122.230.44%0.99%
2019-07-11124.12124.48121.18121.45-0.85%-1.10%-0.19%2,102,200258,150,00073%122.800.10%122.090.24%122.160.49%121.690.72%1.05%
2019-07-10122.30124.58120.50122.490.00%-0.15%1.39%2,414,600296,221,00078%122.681.41%121.800.00%121.570.01%120.810.84%1.07%