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
2021-01-21227.00233.88226.23230.811.33%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%
2021-01-13254.85257.89246.30249.70-2.06%-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%
2021-01-12247.70257.20244.78254.951.10%1.09%-6.42%3,879,100978,324,00098%252.20-1.96%260.79-2.74%268.16-2.56%272.44-1.04%0.15%
2021-01-11270.00270.00250.28252.17-7.21%-1.97%-8.40%5,632,0001,448,768,000146%257.24-6.17%268.13-4.29%275.20-2.19%275.30-0.74%0.39%
2021-01-08285.80288.96267.00271.77-4.81%-0.87%-2.01%3,991,0001,094,143,000116%274.15-2.50%280.14-1.86%281.350.16%277.34-0.04%0.57%
2021-01-07285.00285.85276.60285.500.00%1.54%2.90%2,854,300802,579,00088%281.18-1.74%285.450.56%280.890.36%277.450.28%0.71%
2021-01-06292.00295.00278.88285.50-2.22%-0.24%3.19%3,460,300990,246,000104%286.17-0.60%283.871.65%279.900.83%276.670.54%0.84%
2021-01-05276.10295.00273.00291.994.41%1.42%6.11%3,968,3001,142,455,000123%287.903.52%279.271.69%277.580.79%275.170.84%0.94%
2021-01-04270.80284.64267.00279.662.82%0.55%2.48%4,159,9001,156,937,000131%278.122.51%274.640.82%275.421.07%272.890.45%0.97%
2020-12-31275.64279.63265.80272.00-0.37%0.25%0.12%3,697,1001,003,093,000119%271.32-0.87%272.42-1.26%272.51-0.26%271.660.25%1.06%
2020-12-30273.33277.40270.00273.00-0.22%-0.26%0.74%2,320,300635,095,00076%273.710.31%275.891.18%273.21-0.01%270.980.40%1.21%
2020-12-29276.99277.05268.01273.60-1.76%0.27%1.36%2,334,600637,035,00072%272.87-2.31%272.68-0.18%273.240.14%269.920.56%1.37%
2020-12-28276.00283.38274.69278.502.13%-0.29%3.76%3,537,700988,157,000106%279.325.15%273.180.69%272.860.92%268.411.39%1.51%
2020-12-25264.50276.00255.50272.700.17%2.65%3.01%3,400,500903,339,00092%265.65-3.20%271.30-0.63%270.37-0.17%264.731.01%1.66%
2020-12-24267.00282.08260.01272.230.46%-0.80%3.87%3,100,800850,942,00088%274.430.31%273.030.85%270.830.71%262.091.34%1.67%
2020-12-23269.60283.01263.50270.980.51%-0.95%4.78%4,196,7001,148,117,000122%273.581.04%270.730.97%268.920.91%258.621.62%1.62%
2020-12-22266.00274.89264.40269.601.16%-0.43%5.93%2,936,100794,985,00090%270.761.86%268.120.77%266.500.95%254.501.50%1.52%
2020-12-21265.00269.26262.55266.50-0.67%0.26%6.28%2,455,200652,637,00074%265.82-0.60%266.080.23%264.001.40%250.741.16%1.46%
2020-12-18266.01270.07263.00268.301.17%0.33%8.25%2,964,900792,849,00090%267.410.87%265.481.03%260.361.87%247.861.42%1.40%
2020-12-17265.00270.00258.90265.210.28%0.04%8.52%3,356,600889,854,000102%265.110.24%262.781.93%255.592.00%244.401.75%1.31%
2020-12-16258.92271.89257.00264.482.47%0.01%10.11%4,374,4001,156,876,000137%264.472.05%257.803.01%250.582.68%240.191.91%1.15%
2020-12-15260.00264.75253.00258.11-0.42%-0.40%9.52%4,197,4001,087,753,000143%259.152.90%250.283.25%244.052.72%235.682.01%0.93%
2020-12-14242.01260.70239.37259.209.37%2.92%12.19%5,850,5001,473,488,000213%251.866.63%242.404.88%237.603.27%231.032.92%0.64%
2020-12-11229.63239.26229.63237.003.22%0.34%5.58%3,295,200778,310,000130%236.202.97%231.131.31%230.080.94%224.481.05%0.25%
2020-12-10224.99231.50224.01229.610.00%0.10%3.36%2,675,400613,683,000110%229.381.39%228.150.09%227.940.95%222.140.81%0.08%