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:
张 裕A( 000869.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
2019-08-2029.8130.0629.5729.74-0.23%-0.24%2.98%1,205,20035,931,000106%29.810.51%29.530.97%29.310.59%28.880.74%-0.15%
2019-08-1929.2729.8729.2729.812.05%0.50%3.99%1,557,90046,210,000131%29.661.55%29.250.90%29.140.87%28.670.51%-0.30%
2019-08-1628.6729.4728.6729.211.71%0.01%2.42%1,660,30048,494,000144%29.211.98%28.990.67%28.880.79%28.520.24%-0.39%
2019-08-1528.4528.8628.3228.72-0.49%0.27%0.95%953,00027,296,00082%28.64-1.08%28.800.02%28.660.32%28.45-0.26%-0.48%
2019-08-1429.1829.2528.6928.860.14%-0.32%1.17%1,009,20029,220,00086%28.950.62%28.790.78%28.570.71%28.53-0.22%-0.48%
2019-08-1328.6228.9828.6228.82-0.35%0.15%0.81%812,30023,375,00069%28.780.37%28.570.56%28.360.52%28.59-0.38%-0.50%
2019-08-1227.9229.0027.9228.923.47%0.87%0.77%1,356,70038,898,000114%28.671.54%28.410.99%28.220.18%28.70-0.34%-0.51%
2019-08-0928.5128.6127.8827.95-1.58%-1.01%-2.94%954,70026,957,00083%28.240.01%28.130.25%28.17-0.44%28.80-0.50%-0.50%
2019-08-0827.8928.4427.8928.401.94%0.60%-1.87%1,163,20032,840,000101%28.231.15%28.06-0.26%28.29-0.71%28.94-0.60%-0.48%
2019-08-0728.1628.2027.6827.86-0.68%-0.18%-4.32%1,053,50029,403,00090%27.91-0.42%28.13-0.95%28.49-0.99%29.12-0.67%-0.47%
2019-08-0628.1828.5027.5428.05-1.27%0.08%-4.31%1,746,80048,960,000145%28.03-1.71%28.40-1.65%28.78-1.60%29.31-0.78%-0.49%
2019-08-0528.7328.7628.2528.41-1.15%-0.37%-3.83%1,062,90030,310,00096%28.52-0.76%28.88-1.20%29.25-0.91%29.54-0.34%-0.50%
2019-08-0229.0029.2128.5428.74-1.78%0.02%-3.05%1,577,30045,322,000139%28.73-2.35%29.23-1.90%29.51-1.26%29.64-0.65%-0.51%
2019-08-0129.7929.8029.2029.26-1.81%-0.56%-1.94%1,099,70032,359,000103%29.43-1.46%29.79-0.77%29.89-0.34%29.84-0.34%-0.50%
2019-07-3130.1530.1929.6729.80-1.00%-0.20%-0.47%870,10025,982,00077%29.86-1.01%30.02-0.24%29.990.04%29.94-0.37%-0.52%
2019-07-3030.0230.3330.0230.100.17%-0.22%0.16%915,80027,627,00080%30.170.43%30.100.41%29.980.38%30.05-0.54%-0.57%
2019-07-2930.0830.2229.9030.05-0.13%0.04%-0.55%802,20024,097,00064%30.04-0.11%29.970.20%29.870.34%30.22-0.23%-0.55%
2019-07-2630.0330.2129.8830.090.30%0.06%-0.64%848,00025,500,00062%30.070.71%29.910.47%29.76-0.12%30.29-0.30%-0.57%
2019-07-2529.6830.0529.6030.000.23%0.47%-1.24%1,239,50037,011,00087%29.860.01%29.770.39%29.80-0.36%30.38-0.50%-0.56%
2019-07-2429.6230.0229.5729.931.05%0.24%-1.97%1,293,90038,633,00086%29.861.13%29.66-0.33%29.91-0.68%30.53-0.82%-0.53%
2019-07-2329.7429.7429.3329.620.65%0.33%-3.78%879,40025,963,00052%29.52-0.12%29.76-0.81%30.11-1.14%30.78-0.84%-0.45%
2019-07-2230.0630.2229.4029.43-2.10%-0.43%-5.20%1,439,40042,546,00073%29.56-2.12%30.00-1.44%30.46-0.70%31.05-0.45%-0.36%
2019-07-1930.4430.4829.9630.06-0.13%-0.45%-3.60%1,111,70033,570,00055%30.20-0.15%30.44-1.15%30.67-0.44%31.18-0.62%-0.32%
2019-07-1830.7930.8030.0130.10-2.71%-0.47%-4.07%1,737,90052,555,00080%30.24-2.31%30.79-0.48%30.81-0.68%31.38-0.55%-0.24%
2019-07-1731.3031.3030.7230.94-0.23%-0.05%-1.93%1,192,30036,908,00052%30.96-0.80%30.94-0.11%31.02-0.63%31.55-0.81%-0.15%
2019-07-1630.9031.6830.7931.010.55%-0.62%-2.51%1,856,60057,935,00072%31.211.80%30.970.01%31.22-0.65%31.81-0.39%0.03%
2019-07-1530.9031.1830.2030.84-0.74%0.61%-3.42%1,772,60054,333,00066%30.65-1.37%30.97-1.32%31.42-0.31%31.93-0.46%0.15%
2019-07-1231.1231.3830.9031.070.00%-0.03%-3.15%1,356,10042,146,00049%31.08-0.33%31.39-0.82%31.52-0.64%32.08-0.18%0.28%
2019-07-1131.5031.5530.9731.07-0.99%-0.36%-3.32%2,010,50062,691,00069%31.18-1.59%31.65-0.10%31.72-0.43%32.14-0.16%0.40%
2019-07-1032.2932.3131.3031.380.00%-0.96%-2.51%2,784,70088,233,00097%31.69-0.62%31.68-0.62%31.86-1.00%32.19-0.06%0.47%