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
2019-08-2027.8028.8527.7228.783.12%1.45%4.62%17,826,100505,735,000170%28.372.33%28.021.02%27.890.93%27.511.04%-0.23%
2019-08-1927.8528.2027.2627.910.76%0.67%2.52%14,662,300406,517,000142%27.73-0.56%27.740.11%27.630.56%27.220.23%-0.37%
2019-08-1627.8028.2027.5727.70-0.68%-0.65%1.98%12,395,000345,569,000119%27.881.08%27.710.85%27.480.99%27.160.01%-0.42%
2019-08-1527.3027.9027.2027.89-0.18%1.12%2.70%9,649,600266,157,00093%27.58-0.20%27.480.76%27.210.38%27.16-0.29%-0.44%
2019-08-1427.2328.0027.2027.943.56%1.09%2.58%12,539,000346,550,000121%27.642.34%27.271.57%27.110.84%27.24-0.22%-0.44%
2019-08-1326.8927.3226.8026.98-0.81%-0.10%-1.16%6,557,800177,098,00064%27.010.14%26.85-0.13%26.880.45%27.30-0.67%-0.41%
2019-08-1226.7727.2126.5327.203.42%0.86%-1.02%9,847,400265,577,00092%26.971.46%26.880.27%26.76-0.41%27.48-1.07%-0.31%
2019-08-0927.1027.1526.2126.30-2.34%-1.06%-5.32%8,564,600227,655,00075%26.58-1.84%26.810.25%26.87-0.91%27.78-0.91%-0.12%
2019-08-0826.6427.4026.6426.931.28%-0.55%-3.93%8,626,200233,589,00072%27.081.19%26.74-0.55%27.12-0.81%28.03-0.36%0.04%
2019-08-0726.9727.1026.5326.59-1.34%-0.64%-5.48%7,107,500190,202,00052%26.760.83%26.89-1.09%27.34-0.88%28.13-0.05%0.13%
2019-08-0626.0327.2325.6626.950.48%1.54%-4.26%14,886,900395,127,000105%26.54-2.65%27.19-2.12%27.58-1.93%28.15-0.34%0.15%
2019-08-0528.0028.1026.7026.82-4.83%-1.63%-5.04%16,410,600447,419,000119%27.26-2.45%27.77-1.93%28.12-2.06%28.24-0.29%0.22%
2019-08-0227.8528.2827.4528.18-0.88%0.83%-0.52%10,899,000304,617,00082%27.95-1.79%28.32-1.33%28.72-0.83%28.33-0.21%0.29%
2019-08-0128.5228.8128.1728.43-1.01%-0.10%0.16%9,457,100269,135,00070%28.46-0.77%28.70-1.16%28.960.53%28.39-0.28%0.38%
2019-07-3128.7228.9828.4528.72-0.59%0.14%0.89%7,681,700220,300,00051%28.68-0.90%29.04-0.29%28.800.70%28.470.08%0.53%
2019-07-3029.0129.3828.7028.89-0.52%-0.17%1.57%10,508,500304,112,00066%28.94-1.21%29.131.15%28.600.98%28.440.35%0.57%
2019-07-2929.0029.6828.8829.040.59%-0.86%2.45%15,117,100442,831,00087%29.290.72%28.801.70%28.330.98%28.350.80%0.61%
2019-07-2628.7829.4828.7028.87-0.55%-0.74%2.66%14,613,600425,039,00083%29.092.96%28.311.87%28.050.31%28.120.70%0.55%
2019-07-2527.3629.1627.1629.035.72%2.77%3.95%21,541,700608,512,000119%28.252.77%27.790.81%27.97-0.75%27.930.54%0.51%
2019-07-2427.5227.7427.2727.46-0.11%-0.10%-1.14%11,977,500329,243,00064%27.490.41%27.57-1.38%28.18-0.46%27.780.16%0.51%
2019-07-2327.9827.9826.9027.49-1.86%0.42%-0.88%14,697,200402,340,00072%27.38-1.72%27.96-2.06%28.31-0.19%27.730.35%0.57%
2019-07-2227.9028.4327.4128.01-0.99%0.56%1.35%13,527,900376,812,00059%27.85-2.52%28.54-0.35%28.360.67%27.640.45%0.67%
2019-07-1928.5929.0028.2128.29-1.80%-1.00%2.82%16,087,200459,685,00073%28.58-1.12%28.650.83%28.170.98%27.510.67%0.63%
2019-07-1828.3029.6228.2028.811.87%-0.31%5.41%24,838,700717,815,000117%28.901.94%28.412.23%27.901.60%27.331.21%0.61%
2019-07-1728.2028.8427.9928.280.46%-0.24%4.73%17,497,600496,023,00085%28.351.19%27.791.51%27.460.59%27.000.51%0.54%
2019-07-1627.0029.3027.0028.153.53%0.48%4.78%28,467,800797,555,000133%28.024.23%27.371.75%27.300.82%26.870.68%0.60%
2019-07-1526.5027.3825.8827.192.33%1.16%1.89%17,897,800481,076,00086%26.880.36%26.90-0.75%27.080.47%26.690.22%0.60%
2019-07-1226.6027.2626.5026.57-0.30%-0.80%-0.22%15,987,900428,220,00074%26.78-0.82%27.11-0.20%26.950.43%26.630.29%0.71%
2019-07-1127.5927.7226.4626.65-2.52%-1.32%0.37%22,470,400606,826,000109%27.01-1.29%27.160.72%26.830.91%26.550.52%0.73%
2019-07-1027.3427.6527.0527.340.00%-0.07%3.51%29,132,600797,080,000147%27.360.93%26.971.56%26.590.66%26.410.81%0.76%