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
2021-04-16175.99178.99173.55176.471.45%-0.20%1.85%9,338,6001,651,262,00083%176.822.20%174.440.89%173.060.75%173.260.82%1.63%
2021-04-15174.90175.88169.69173.95-0.58%0.54%1.22%7,410,8001,282,164,00066%173.01-0.10%172.910.63%171.770.05%171.860.87%1.62%
2021-04-14170.00175.50167.00174.972.60%1.03%2.70%9,272,5001,605,879,00083%173.190.38%171.820.43%171.690.51%170.370.91%1.61%
2021-04-13168.00175.88168.00170.530.76%-1.16%1.00%9,028,1001,557,583,00080%172.531.58%171.08-0.04%170.83-1.20%168.841.51%1.68%
2021-04-12171.26172.98166.20169.25-1.17%-0.35%1.76%9,687,5001,645,343,00077%169.84-0.67%171.140.26%172.90-0.28%166.331.37%1.80%
2021-04-09175.11175.35166.26171.25-3.95%0.15%4.37%13,351,6002,283,057,000108%171.00-0.62%170.70-1.88%173.390.86%164.081.74%1.69%
2021-04-08164.64178.84162.97178.306.65%3.63%10.56%15,905,2002,736,609,000137%172.061.77%173.96-0.42%171.921.72%161.272.11%1.51%
2021-04-07175.30176.89165.90167.19-5.66%-1.11%5.86%15,779,0002,667,772,000141%169.07-5.66%174.700.83%169.021.58%157.941.75%1.40%
2021-04-06182.01186.47173.86177.231.94%-1.11%14.18%20,472,8003,668,949,000214%179.213.08%173.259.44%166.396.14%155.224.29%1.32%
2021-04-02173.86173.86173.86173.8610.00%0.00%16.82%4,269,700742,329,00050%173.8611.41%158.311.90%156.762.50%148.830.96%0.94%
2021-04-01152.21159.15152.21158.053.87%1.28%7.21%7,242,5001,130,240,00072%156.062.62%155.360.19%152.931.95%147.420.63%0.91%
2021-03-31155.30156.08150.00152.16-2.82%0.05%3.87%8,040,4001,222,767,00074%152.08-3.28%155.061.64%150.011.23%146.490.78%0.93%
2021-03-30155.87159.38155.02156.57-1.01%-0.42%7.71%11,425,3001,796,396,000111%157.231.42%152.573.38%148.191.92%145.361.62%0.80%
2021-03-29150.18159.25145.20158.179.26%2.03%10.58%20,654,9003,202,010,000207%155.028.42%147.585.12%145.413.74%143.042.75%0.61%
2021-03-26139.31145.33138.38144.774.60%1.25%4.00%10,862,6001,553,210,000111%142.994.93%140.390.98%140.16-0.29%139.210.26%0.29%
2021-03-25137.00139.97132.20138.41-0.61%1.57%-0.31%9,205,7001,254,487,00091%136.27-3.53%139.02-0.94%140.56-1.28%138.85-0.09%0.27%
2021-03-24137.38144.99137.38139.26-0.39%-1.41%0.21%11,281,4001,593,563,000108%141.261.59%140.34-1.00%142.380.59%138.971.04%0.28%
2021-03-23139.24141.88136.66139.800.00%0.54%1.65%6,533,600908,469,00060%139.05-0.79%141.76-1.15%141.550.94%137.530.96%0.03%
2021-03-22143.71144.90136.02139.80-2.30%-0.25%2.63%9,302,6001,303,738,00083%140.15-3.25%143.400.64%140.241.36%136.220.44%-0.25%
2021-03-19142.01149.97142.01143.09-2.33%-1.22%5.50%10,520,9001,524,047,00096%144.860.27%142.492.78%138.360.76%135.630.74%-0.53%
2021-03-18135.88148.80135.80146.517.97%1.41%8.82%14,019,2002,025,346,000128%144.477.18%138.644.32%137.311.18%134.630.76%-0.83%
2021-03-17132.36137.30129.50135.701.44%0.67%1.56%6,839,600921,954,00060%134.801.82%132.90-1.31%135.710.92%133.61-0.51%-1.19%
2021-03-16129.60136.25128.28133.772.91%1.05%-0.40%8,889,2001,176,807,00071%132.390.12%134.66-1.45%134.470.99%134.30-0.31%-1.45%
2021-03-15139.51141.30126.81129.99-7.28%-1.69%-3.51%12,520,7001,655,585,00098%132.23-5.37%136.640.75%133.15-0.15%134.72-0.40%-1.64%
2021-03-12142.02143.28136.60140.20-0.21%0.34%3.65%10,017,6001,399,765,00084%139.731.14%135.622.85%133.350.66%135.260.08%-1.80%
2021-03-11131.01143.00129.03140.497.86%1.69%3.94%15,961,4002,205,235,000127%138.166.25%131.861.77%132.480.56%135.16-0.04%-2.08%
2021-03-10128.00133.33127.00130.255.81%0.17%-3.67%14,643,4001,904,069,000110%130.033.58%129.56-1.00%131.74-1.78%135.22-1.40%-2.36%
2021-03-09127.95129.45121.00123.10-3.82%-1.94%-10.24%11,651,0001,462,593,00080%125.53-5.79%130.88-2.74%134.14-1.66%137.14-1.88%-2.49%
2021-03-08137.50139.43127.80127.99-6.53%-3.95%-8.43%10,876,2001,449,248,00077%133.25-0.54%134.57-1.78%136.41-0.65%139.77-2.33%-2.43%
2021-03-05128.47139.45125.88136.930.00%2.20%-4.31%11,750,6001,574,304,00077%133.98-1.75%137.01-0.77%137.30-0.46%143.10-2.24%-2.34%