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:
酒鬼酒( 000799.SZ 深证)
板块 :酒类_h   
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
2021-01-22181.88185.50177.30179.39-2.72%-0.54%-6.08%15,376,7002,773,532,00072%180.37-0.75%178.26-0.26%178.41-0.85%190.99-0.65%1.56%
2021-01-21179.00189.90175.30184.401.88%1.47%-4.08%20,622,5003,747,695,00095%181.734.95%178.731.01%179.94-2.12%192.25-0.31%2.08%
2021-01-20174.98181.00162.00181.001.37%4.53%-6.15%20,387,0003,530,166,00091%173.16-4.46%176.95-2.44%183.84-5.21%192.85-0.46%2.58%
2021-01-19181.00185.87175.50178.551.05%-1.48%-7.84%20,679,3003,747,889,00099%181.242.68%181.37-3.54%193.95-2.53%193.740.19%2.90%
2021-01-18180.00182.88170.20176.70-4.48%0.11%-8.62%26,307,7004,643,449,000125%176.51-5.55%188.02-8.64%198.99-2.66%193.37-0.33%3.26%
2021-01-15188.00197.40184.99184.99-10.00%-1.01%-4.65%23,776,2004,443,230,000129%186.88-11.09%205.81-4.34%204.44-1.34%194.011.11%3.56%
2021-01-14223.00228.00205.54205.54-10.00%-2.21%7.12%14,899,8003,131,609,00097%210.18-5.80%215.152.38%207.212.07%191.893.10%3.67%
2021-01-13219.01232.18213.31228.385.77%2.36%22.71%22,244,5004,962,965,000157%223.116.65%210.155.10%203.024.94%186.115.69%3.58%
2021-01-12193.97215.93192.11215.9310.00%3.22%22.63%17,305,8003,620,373,000123%209.207.02%199.953.68%193.463.69%176.083.69%3.27%
2021-01-11191.01204.55184.00196.301.71%0.42%15.59%18,534,9003,623,307,000132%195.49-0.20%192.852.98%186.582.82%169.823.57%3.05%
2021-01-08198.00204.50187.01193.00-1.39%-1.47%17.71%18,938,2003,709,511,000148%195.884.97%187.274.26%181.464.83%163.964.53%2.77%
2021-01-07177.94195.73176.11195.7310.00%4.89%24.78%16,977,5003,168,121,000140%186.615.72%179.623.61%173.115.00%156.874.72%2.38%
2021-01-06177.00182.79171.18177.94-0.43%0.81%18.79%14,115,9002,491,649,000114%176.510.62%173.363.94%164.874.63%149.792.71%2.02%
2021-01-05169.01180.89165.19178.703.80%1.87%22.53%17,897,9003,139,780,000152%175.435.15%166.806.50%157.574.79%145.853.84%1.86%
2021-01-04156.51172.15155.80172.1510.00%3.19%22.57%12,458,6002,078,456,000110%166.837.35%156.625.18%150.374.20%140.452.65%1.58%
2020-12-31154.51158.80151.86156.501.63%0.70%14.38%13,590,4002,112,011,000113%155.413.58%148.912.89%144.323.70%136.832.15%1.50%
2020-12-30144.16154.78143.50153.996.29%2.64%14.96%16,785,4002,518,329,000140%150.034.54%144.734.63%139.174.03%133.952.28%1.38%
2020-12-29145.00146.68139.27144.883.24%0.95%10.62%19,864,8002,850,952,000170%143.523.06%138.335.73%133.782.77%130.972.54%1.25%
2020-12-28133.00140.34133.00140.3410.00%0.78%9.88%11,825,2001,646,736,000106%139.2610.19%130.842.92%130.181.70%127.721.51%1.10%
2020-12-25124.43128.88122.43127.581.71%0.95%1.40%9,532,5001,204,741,00079%126.380.63%127.13-0.95%128.00-0.43%125.820.73%1.07%
2020-12-24125.59128.23123.01125.43-2.16%-0.13%0.41%10,876,5001,366,022,00085%125.59-2.21%128.35-0.56%128.550.11%124.920.64%1.11%
2020-12-23130.15133.98121.00128.20-1.54%-0.18%3.28%18,389,7002,361,802,000150%128.43-2.17%129.07-0.35%128.410.71%124.131.14%1.11%
2020-12-22128.00133.29127.47130.201.68%-0.82%6.09%9,668,2001,269,239,00087%131.282.43%129.511.46%127.511.76%122.721.14%1.04%
2020-12-21129.28130.20125.58128.05-1.29%-0.09%5.53%10,888,2001,395,526,00096%128.17-0.92%127.651.05%125.311.30%121.341.03%0.95%
2020-12-18124.03133.99123.50129.724.21%0.28%8.01%14,952,2001,934,108,000131%129.353.61%126.332.93%123.712.10%120.101.81%0.87%
2020-12-17123.01126.84122.70124.480.35%-0.29%5.53%11,109,2001,386,947,00092%124.850.96%122.731.49%121.161.32%117.960.94%0.68%
2020-12-16122.08125.11121.40124.051.61%0.31%6.16%10,792,0001,334,589,00095%123.672.83%120.931.21%119.581.16%116.851.00%0.55%
2020-12-15118.79123.30116.20122.082.48%1.51%5.52%13,579,5001,633,129,000122%120.261.05%119.491.14%118.210.90%115.691.05%0.44%
2020-12-14118.20120.80117.50119.130.79%0.10%4.06%10,635,1001,265,743,000102%119.02-0.11%118.140.78%117.160.54%114.491.18%0.29%
2020-12-11116.01123.45115.28118.200.00%-0.80%4.47%16,513,3001,967,599,000160%119.153.19%117.221.52%116.521.48%113.151.14%0.12%