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
2020-02-21130.00131.20129.02130.00-0.12%0.06%3.81%20,743,8002,695,004,00097%129.920.36%128.140.97%126.760.82%125.230.91%0.23%
2020-02-20127.00130.58126.89130.153.29%0.54%4.87%33,466,2004,332,208,000152%129.453.07%126.911.96%125.721.09%124.101.31%0.05%
2020-02-19123.78127.18122.68126.002.12%0.32%2.86%31,662,8003,976,675,000143%125.601.67%124.480.82%124.360.44%122.491.11%-0.24%
2020-02-18123.80124.30123.01123.39-0.73%-0.12%1.85%12,872,8001,590,250,00056%123.540.03%123.47-0.33%123.82-0.08%121.151.78%-0.52%
2020-02-17123.18124.30122.58124.300.70%0.65%4.43%23,817,0002,941,281,00084%123.500.09%123.88-0.13%123.920.46%119.030.59%-1.16%
2020-02-14124.20125.88122.45123.43-0.57%0.04%4.31%16,972,0002,094,050,00062%123.38-1.17%124.04-0.16%123.350.81%118.33-0.78%-1.30%
2020-02-13124.88126.66123.37124.14-0.28%-0.57%4.09%17,862,9002,230,166,00060%124.850.81%124.241.07%122.361.19%119.26-0.54%-1.28%
2020-02-12124.50125.25122.77124.49-0.24%0.52%3.82%17,511,4002,168,784,00057%123.85-0.18%122.921.24%120.931.20%119.90-0.81%-1.23%
2020-02-11121.15125.50121.15124.793.02%0.58%3.24%24,577,4003,049,431,00076%124.082.62%121.411.74%119.502.62%120.88-0.53%-1.13%
2020-02-10119.50122.33118.58121.130.46%0.18%-0.32%22,187,7002,682,790,00068%120.911.20%119.331.11%116.450.69%121.52-0.72%-1.02%
2020-02-07119.25120.93117.61120.581.20%0.92%-1.49%28,011,7003,346,692,00087%119.481.20%118.022.50%115.65-1.61%122.40-0.94%-0.90%
2020-02-06119.00119.94116.60119.151.40%0.92%-3.57%30,655,2003,619,249,00097%118.060.96%115.140.81%117.54-1.44%123.57-1.57%-0.76%
2020-02-05115.90119.80114.10117.512.63%0.49%-6.39%38,878,4004,546,390,000123%116.943.59%114.22-2.88%119.26-2.22%125.53-1.72%-0.56%
2020-02-04109.00120.00109.00114.500.85%1.43%-10.36%71,021,5008,017,647,000229%112.89-0.57%117.60-6.45%121.96-5.42%127.73-4.63%-0.34%
2020-02-03113.54113.54113.54113.54-10.00%0.00%-15.23%16,763,9001,903,374,00056%113.54-10.80%125.70-3.37%128.95-2.43%133.93-0.80%0.22%
2020-01-23131.77131.77125.00126.16-4.21%-0.88%-6.55%41,593,7005,294,269,000140%127.29-2.89%130.08-2.57%132.16-2.40%135.01-0.53%0.34%
2020-01-22130.99132.67129.76131.70-0.69%0.48%-2.97%25,753,1003,375,416,00094%131.07-1.59%133.51-1.79%135.40-1.77%135.73-0.02%0.40%
2020-01-21136.50136.50132.01132.62-3.59%-0.42%-2.31%29,307,4003,903,227,000113%133.18-3.36%135.94-2.36%137.85-1.28%135.760.16%0.39%
2020-01-20140.55140.66136.80137.56-0.71%-0.19%1.49%16,753,8002,308,929,00069%137.82-1.05%139.23-0.86%139.630.29%135.540.58%0.38%
2020-01-17141.26141.80138.30138.55-1.50%-0.53%2.82%14,847,9002,068,065,00060%139.28-1.08%140.440.14%139.231.31%134.750.44%0.32%
2020-01-16140.80142.00139.30140.66-0.10%-0.10%4.84%14,536,0002,046,673,00058%140.80-0.11%140.250.91%137.431.10%134.170.47%0.28%
2020-01-15138.56142.81138.55140.801.62%-0.11%5.43%23,479,0003,309,332,00089%140.951.39%138.982.00%135.931.13%133.540.50%0.24%
2020-01-14140.10140.68138.20138.56-0.79%-0.33%4.27%19,907,4002,767,445,00076%139.020.71%136.261.38%134.420.92%132.880.41%0.22%
2020-01-13134.26140.00134.25139.664.52%1.18%5.54%49,604,2006,847,186,000180%138.043.83%134.422.44%133.191.96%132.341.00%0.23%
2020-01-10130.50134.05130.50133.622.18%0.51%1.98%42,969,6005,712,381,000169%132.942.37%131.211.23%130.630.70%131.030.39%0.13%
2020-01-09129.00131.20128.25130.771.46%0.70%0.19%25,549,1003,317,935,000113%129.870.86%129.620.18%129.72-0.38%130.520.04%0.09%
2020-01-08128.99129.76128.05128.89-0.37%0.11%-1.21%16,180,3002,083,243,00076%128.75-0.92%129.39-0.39%130.21-0.52%130.47-0.06%0.09%
2020-01-07129.50131.07129.00129.370.13%-0.45%-0.90%22,327,8002,901,575,000110%129.950.50%129.89-0.53%130.89-0.32%130.550.08%0.09%
2020-01-06130.00130.25128.52129.20-1.03%-0.08%-0.96%25,937,0003,353,683,000131%129.30-0.97%130.59-0.90%131.31-0.12%130.45-0.06%0.06%
2020-01-03131.60132.07129.61130.550.00%-0.01%0.02%20,469,3002,672,532,000112%130.56-0.85%131.77-0.25%131.460.12%130.520.03%0.05%