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
2020-09-3082.2083.4681.8182.350.84%-0.31%-1.34%7,090,500585,749,00076%82.610.74%82.490.33%82.56-0.08%83.47-0.97%-0.44%
2020-09-2983.0583.2881.3281.66-0.72%-0.41%-3.11%6,135,100503,081,00061%82.00-0.92%82.22-0.57%82.62-0.47%84.28-0.91%-0.39%
2020-09-2881.5083.9581.1082.251.54%-0.62%-3.30%7,582,900627,552,00072%82.761.11%82.69-0.05%83.02-0.39%85.06-1.09%-0.34%
2020-09-2582.6783.4980.8081.00-1.85%-1.04%-5.81%7,505,200614,296,00064%81.85-1.88%82.73-0.84%83.34-0.63%85.99-0.35%-0.27%
2020-09-2483.7285.3082.1082.53-1.93%-1.06%-4.37%7,938,100662,166,00063%83.420.68%83.43-0.35%83.87-0.24%86.30-0.01%-0.16%
2020-09-2382.2084.4080.0884.150.19%1.57%-2.49%9,970,200826,057,00076%82.85-1.58%83.73-0.74%84.07-1.56%86.30-0.01%-0.03%
2020-09-2283.0085.3582.9883.99-0.13%-0.22%-2.69%7,893,400664,456,00060%84.18-0.11%84.36-0.02%85.41-1.19%86.310.13%0.05%
2020-09-2185.2286.1583.2884.10-1.65%-0.21%-2.43%9,480,200798,931,00068%84.27-0.34%84.37-1.79%86.43-1.43%86.20-0.38%0.11%
2020-09-1884.1086.1082.5685.511.10%1.12%-1.18%10,742,100908,342,00073%84.560.30%85.91-1.74%87.68-0.13%86.53-0.01%0.25%
2020-09-1786.1087.1082.2684.58-4.05%0.32%-2.27%17,023,0001,435,216,000108%84.31-5.45%87.43-2.83%87.79-0.29%86.54-0.78%0.35%
2020-09-1691.2992.5086.5188.15-3.44%-1.14%1.07%12,801,6001,141,473,00083%89.17-1.28%89.971.40%88.051.12%87.22-0.54%0.57%
2020-09-1590.5091.4088.5591.290.65%1.07%4.11%10,670,500963,801,00062%90.32-0.06%88.731.72%87.071.23%87.69-0.31%0.86%
2020-09-1489.8192.6087.8090.701.05%0.36%3.11%16,152,7001,459,844,00087%90.384.73%87.232.62%86.010.58%87.96-0.42%1.10%
2020-09-1182.4090.8881.6289.767.51%4.01%1.61%18,010,7001,554,270,00086%86.302.00%85.001.04%85.520.20%88.340.71%1.46%
2020-09-1083.8186.3283.0083.491.20%-1.32%-4.82%13,056,5001,104,655,00057%84.611.45%84.12-1.57%85.34-1.39%87.721.33%1.65%
2020-09-0983.0084.6882.2282.50-2.60%-1.08%-4.70%11,459,900955,751,00048%83.40-1.01%85.47-0.55%86.55-1.76%86.570.74%1.63%
2020-09-0886.7087.9781.8884.70-3.38%0.54%-1.44%15,613,3001,315,382,00064%84.25-4.07%85.94-2.07%88.10-1.27%85.930.82%1.72%
2020-09-0786.4590.5086.1087.661.34%-0.18%2.84%18,147,7001,593,704,00077%87.822.66%87.76-1.40%89.23-0.89%85.240.97%1.73%
2020-09-0487.4087.5083.7986.50-3.77%1.12%2.46%19,597,1001,676,426,00084%85.55-4.65%89.01-1.64%90.031.11%84.420.96%1.68%
2020-09-0388.2791.5086.8889.892.15%0.20%7.50%21,591,9001,937,115,000100%89.72-1.11%90.49-0.70%89.042.84%83.621.47%1.66%
2020-09-0294.3097.3087.7988.00-5.38%-3.00%6.79%30,498,9002,767,026,000151%90.73-0.17%91.133.21%86.592.85%82.412.32%1.56%
2020-09-0191.7993.4888.5193.000.22%2.33%15.48%25,053,8002,276,920,000132%90.88-0.93%88.295.22%84.193.17%80.542.11%1.42%
2020-08-3188.3093.5387.7892.809.14%1.16%17.66%30,443,1002,792,727,000167%91.7410.51%83.916.33%81.614.85%78.873.15%1.35%
2020-08-2877.1085.0377.1085.0310.00%2.43%11.21%32,149,9002,668,754,000169%83.0110.00%78.923.78%77.833.38%76.462.63%1.15%
2020-08-2774.1277.5072.5077.302.32%2.43%3.75%24,772,6001,869,467,000127%75.47-1.24%76.050.42%75.290.62%74.501.17%0.90%
2020-08-2676.2278.8874.2375.55-1.40%-1.13%2.59%18,392,7001,405,409,000101%76.41-0.02%75.731.29%74.820.16%73.641.60%0.71%
2020-08-2573.2277.7773.2276.624.24%0.26%5.71%20,399,9001,559,031,000105%76.423.85%74.772.03%74.71-0.13%72.480.88%0.55%
2020-08-2472.9074.5571.9973.500.75%-0.13%2.30%12,511,000920,719,00057%73.590.14%73.28-1.34%74.80-0.20%71.850.49%0.58%
2020-08-2173.0175.5072.5072.950.58%-0.73%2.03%14,912,7001,095,895,00070%73.491.06%74.28-1.50%74.951.51%71.500.75%0.52%
2020-08-2073.4174.4471.0172.530.00%-0.26%2.20%12,596,300916,003,00059%72.72-3.97%75.41-0.33%73.831.43%70.970.45%0.43%