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:
五 粮 液( 000858.SZ 深证)
板块 :酒类_h   
所属成分指数: 沪深300
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
2019-08-20128.00130.22127.70129.591.32%0.08%4.47%30,661,7003,970,362,000107%129.491.69%128.031.09%126.950.92%124.051.14%0.34%
2019-08-19127.30128.81125.73127.901.27%0.44%4.28%31,274,7003,982,436,000101%127.340.03%126.660.50%125.801.16%122.650.75%0.20%
2019-08-16126.50129.00125.40126.300.25%-0.79%3.75%31,217,1003,974,055,000103%127.301.86%126.031.08%124.361.22%121.730.78%0.09%
2019-08-15123.90126.44123.51125.980.10%0.80%4.29%24,700,0003,086,947,00082%124.98-0.58%124.691.13%122.860.57%120.790.38%-0.03%
2019-08-14124.20127.00123.51125.852.90%0.12%4.58%41,627,0005,232,741,000139%125.712.96%123.302.00%122.161.22%120.340.58%-0.09%
2019-08-13122.00123.00121.38122.30-0.44%0.17%2.22%19,187,5002,342,684,00066%122.090.62%120.880.25%120.680.63%119.65-0.12%-0.16%
2019-08-12120.99123.20119.01122.844.08%1.24%2.55%39,537,1004,797,397,000133%121.341.62%120.580.48%119.930.65%119.79-0.16%-0.15%
2019-08-09121.50121.98117.50118.02-2.07%-1.16%-1.63%27,818,6003,321,551,00093%119.40-1.07%120.010.40%119.150.30%119.98-0.15%-0.14%
2019-08-08119.49121.61119.26120.521.38%-0.14%0.30%25,218,0003,043,543,00086%120.690.58%119.530.68%118.800.19%120.160.19%-0.16%
2019-08-07121.80121.85118.86118.88-1.98%-0.93%-0.88%25,685,8003,082,280,00082%120.001.04%118.720.56%118.58-0.14%119.930.00%-0.26%
2019-08-06116.80121.80114.30121.283.70%2.12%1.13%53,310,3006,331,333,000168%118.761.14%118.070.06%118.74-0.72%119.93-0.24%-0.30%
2019-08-05116.53119.39116.22116.95-0.99%-0.41%-2.71%26,994,7003,169,878,00087%117.430.08%118.00-1.00%119.60-1.11%120.21-0.37%-0.35%
2019-08-02116.31118.65116.02118.12-0.76%0.68%-2.11%27,001,2003,168,000,00088%117.33-1.63%119.19-1.68%120.94-0.69%120.66-0.38%-0.35%
2019-08-01120.03121.32118.13119.03-1.39%-0.21%-1.73%26,073,6003,109,918,00087%119.28-1.55%121.22-1.14%121.780.35%121.12-0.23%-0.35%
2019-07-31122.20123.10120.28120.71-1.78%-0.37%-0.57%24,268,3002,940,185,00081%121.15-1.82%122.62-0.11%121.360.19%121.40-0.14%-0.32%
2019-07-30124.10124.68122.50122.90-0.69%-0.41%1.10%23,894,5002,948,653,00082%123.400.25%122.751.51%121.130.39%121.57-0.04%-0.32%
2019-07-29121.50124.18120.93123.752.06%0.53%1.75%35,604,2004,382,732,000123%123.101.25%120.930.91%120.660.20%121.62-0.05%-0.32%
2019-07-26120.81122.50120.50121.25-0.35%-0.26%-0.35%23,523,2002,859,766,00082%121.572.30%119.840.10%120.42-0.13%121.68-0.33%-0.32%
2019-07-25119.30121.77116.20121.681.82%2.39%-0.32%43,975,3005,225,972,000144%118.84-0.93%119.72-0.96%120.58-0.71%122.07-0.80%-0.25%
2019-07-24120.22121.13119.00119.50-0.46%-0.38%-2.89%28,278,6003,392,026,00093%119.95-0.44%120.88-0.62%121.44-0.51%123.05-0.48%-0.10%
2019-07-23123.70123.78118.68120.05-2.75%-0.36%-2.91%42,676,2005,141,806,000143%120.48-1.85%121.63-0.75%122.05-0.79%123.64-0.67%0.00%
2019-07-22122.30123.78121.33123.451.07%0.56%-0.83%22,929,0002,814,701,00079%122.760.13%122.54-0.18%123.03-0.22%124.48-0.40%0.16%
2019-07-19122.00123.88121.10122.140.94%-0.37%-2.27%23,843,4002,923,078,00076%122.600.22%122.76-0.40%123.30-0.47%124.97-0.39%0.30%
2019-07-18123.51124.25121.00121.00-2.10%-1.08%-3.56%27,961,8003,420,458,00080%122.33-1.02%123.26-0.53%123.88-0.61%125.470.14%0.47%
2019-07-17123.50124.74122.50123.600.02%0.02%-1.36%19,844,9002,452,458,00054%123.58-0.43%123.91-0.44%124.64-0.34%125.30-0.18%0.60%
2019-07-16125.10126.00123.19123.58-1.21%-0.44%-1.55%22,980,1002,852,295,00055%124.120.12%124.46-0.40%125.07-0.35%125.53-0.08%0.83%
2019-07-15124.02125.46121.50125.09-0.39%0.90%-0.43%29,438,7003,649,763,00067%123.98-0.91%124.96-0.52%125.51-0.47%125.630.04%0.99%
2019-07-12123.73126.53122.90125.581.68%0.37%0.00%33,453,4004,185,379,00074%125.11-0.33%125.61-0.37%126.10-0.31%125.580.38%1.17%
2019-07-11127.45127.92122.83123.50-2.32%-1.61%-1.29%42,100,4005,284,581,00096%125.52-0.72%126.07-0.45%126.500.59%125.110.71%1.21%
2019-07-10126.88127.44125.40126.430.00%0.00%1.77%24,640,1003,115,225,00056%126.43-0.02%126.64-0.13%125.75-0.04%124.230.49%1.24%