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
2020-11-24272.58272.60267.00271.79-0.29%0.84%1.30%12,503,6003,370,156,00074%269.54-1.59%270.920.64%267.81-0.09%268.31-0.18%0.56%
2020-11-23271.50277.77271.50272.581.53%-0.48%1.41%15,634,3004,282,240,00089%273.902.09%269.191.55%268.050.33%268.790.23%0.73%
2020-11-20266.54270.50264.80268.471.42%0.06%0.11%11,122,7002,984,188,00060%268.301.60%265.09-0.40%267.190.41%268.180.31%0.85%
2020-11-19262.34266.30260.00264.700.37%0.23%-0.99%12,448,3003,287,373,00065%264.080.07%266.17-0.55%266.09-0.21%267.360.26%0.88%
2020-11-18267.99269.52259.00263.72-2.00%-0.07%-1.11%19,456,3005,134,605,00099%263.90-2.28%267.650.13%266.66-0.75%266.670.29%0.92%
2020-11-17272.99274.55266.00269.10-1.43%-0.36%1.20%17,947,7004,847,012,00097%270.060.34%267.290.29%268.68-0.25%265.900.73%0.92%
2020-11-16268.00273.15263.51273.003.02%1.43%3.42%19,577,8005,269,427,000107%269.152.45%266.52-0.59%269.340.14%263.960.79%0.89%
2020-11-13265.00267.37258.00265.00-0.99%0.87%1.18%18,843,1004,950,552,000104%262.73-1.84%268.11-1.21%268.960.18%261.900.83%0.84%
2020-11-12268.90271.49265.00267.65-0.46%0.00%3.05%17,623,2004,716,979,00097%267.66-1.92%271.390.11%268.490.68%259.730.98%0.79%
2020-11-11270.70279.00268.35268.90-1.43%-1.47%4.54%22,787,4006,218,719,000118%272.900.04%271.101.53%266.681.44%257.221.33%0.79%
2020-11-10270.74278.65267.25272.801.04%0.00%7.47%22,308,1006,085,548,000120%272.802.07%267.012.07%262.912.10%253.841.50%0.64%
2020-11-09261.00270.00260.60270.004.13%1.02%7.96%20,628,4005,513,208,000115%267.263.54%261.602.06%257.501.86%250.081.44%0.45%
2020-11-06260.05261.20255.05259.30-0.04%0.46%5.18%15,116,5003,901,815,00085%258.12-0.04%256.321.25%252.811.14%246.530.61%0.29%
2020-11-05255.99259.85254.05259.412.53%0.46%5.86%18,969,0004,898,018,000108%258.212.69%253.161.76%249.960.73%245.040.72%0.29%
2020-11-04250.25253.00248.30253.001.04%0.62%3.99%12,992,9003,267,105,00074%251.451.11%248.770.79%248.150.75%243.290.30%0.29%
2020-11-03248.10250.40245.50250.401.91%0.68%3.23%16,535,1004,112,230,00093%248.700.84%246.83-0.25%246.300.86%242.570.35%0.32%
2020-11-02247.07251.05244.50245.700.55%-0.38%1.64%15,733,8003,880,440,00088%246.630.39%247.450.71%244.190.97%241.730.30%0.36%
2020-10-30246.95250.00243.27244.35-2.26%-0.54%1.38%23,949,0005,883,434,000136%245.67-1.36%245.701.08%241.850.55%241.020.38%0.39%
2020-10-29238.80253.77238.49250.004.18%0.39%4.12%34,962,8008,707,107,000217%249.044.23%243.083.61%240.521.64%240.110.95%0.43%
2020-10-28235.00242.00233.42239.982.78%0.44%0.89%17,076,3004,079,940,000120%238.922.34%234.620.12%236.63-0.16%237.85-0.11%0.44%
2020-10-27233.01235.35230.70233.500.38%0.02%-1.94%14,302,7003,339,002,00097%233.451.04%234.34-1.03%237.00-0.55%238.12-0.41%0.52%
2020-10-26230.00234.59223.00232.61-1.70%0.67%-2.71%16,000,1003,696,972,000105%231.06-3.40%236.77-1.53%238.31-0.62%239.10-0.21%0.64%
2020-10-23240.79242.24236.30236.63-2.11%-1.07%-1.24%13,452,3003,217,551,00082%239.18-0.63%240.46-0.03%239.790.10%239.600.65%0.77%
2020-10-22242.00242.99236.68241.74-0.01%0.43%1.55%15,041,7003,620,504,00088%240.70-0.31%240.540.36%239.550.13%238.060.73%0.73%
2020-10-21240.98243.70239.69241.770.33%0.13%2.30%13,707,7003,309,650,00081%241.450.73%239.670.48%239.24-0.01%236.340.57%0.63%
2020-10-20236.00241.00235.00240.982.03%0.53%2.55%17,996,4004,313,855,000109%239.710.87%238.520.16%239.26-0.29%234.990.80%0.55%
2020-10-19240.00241.60234.60236.18-0.30%-0.61%1.31%12,290,1002,920,522,00075%237.63-0.01%238.14-0.59%239.950.21%233.130.60%0.42%
2020-10-16238.90240.82235.24236.88-0.85%-0.33%2.22%11,835,8002,812,811,00073%237.65-0.66%239.55-0.66%239.451.03%231.740.75%0.34%
2020-10-15239.51240.50238.34238.91-0.20%-0.13%3.87%11,176,1002,673,551,00068%239.22-0.73%241.140.56%237.001.07%230.011.02%0.25%
2020-10-14241.79244.33238.18239.400.00%-0.65%5.15%18,319,4004,414,454,000105%240.97-0.66%239.801.77%234.491.15%227.690.71%0.14%