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
2021-02-2533.1333.3632.5532.75-0.61%-0.46%-5.18%3,115,100102,491,00084%32.90-0.69%33.40-2.47%34.19-1.07%34.54-0.94%-0.99%
2021-02-2433.8333.9032.6232.95-2.23%-0.54%-5.50%3,980,200131,862,000105%33.13-2.81%34.24-1.89%34.56-1.23%34.87-0.97%-0.98%
2021-02-2334.5634.7933.6633.70-3.24%-1.13%-4.28%3,760,300128,171,000103%34.09-3.42%34.90-0.85%34.99-0.42%35.21-0.84%-0.94%
2021-02-2236.0036.1234.7634.83-2.63%-1.31%-1.90%4,736,400167,164,000121%35.290.07%35.200.03%35.140.58%35.51-0.43%-1.00%
2021-02-1934.7035.8634.5635.773.35%1.43%0.31%3,228,300113,851,00086%35.270.69%35.190.46%34.940.01%35.66-0.60%-1.00%
2021-02-1835.8335.9934.3834.61-2.26%-1.18%-3.52%3,805,900133,296,000101%35.02-0.80%35.030.68%34.94-0.82%35.87-0.73%-0.96%
2021-02-1035.1835.8234.5235.410.88%0.29%-2.02%3,247,600114,659,00089%35.311.67%34.790.05%35.23-0.64%36.14-0.80%-0.91%
2021-02-0934.4935.3034.0135.101.92%1.07%-3.65%2,934,300101,899,00076%34.731.17%34.77-1.61%35.45-1.03%36.43-1.35%-0.93%
2021-02-0834.5534.8633.7534.44-0.49%0.33%-6.74%3,189,200109,476,00077%34.33-2.60%35.34-1.86%35.82-1.15%36.93-1.82%-0.88%
2021-02-0535.7535.9534.4934.61-3.13%-1.80%-7.99%3,304,100116,451,00071%35.24-2.86%36.01-0.74%36.24-1.11%37.62-1.42%-0.79%
2021-02-0436.1137.4035.0535.73-1.43%-1.52%-6.36%3,797,400137,768,00077%36.28-0.64%36.28-0.52%36.64-0.79%38.16-0.78%-0.80%
2021-02-0336.4037.1036.1036.25-0.82%-0.72%-5.74%3,041,300111,046,00062%36.510.90%36.47-0.83%36.93-0.78%38.46-0.57%-0.86%
2021-02-0237.0037.2435.7036.55-1.22%1.00%-5.50%7,545,600273,054,000150%36.19-2.68%36.77-2.61%37.22-2.71%38.68-1.51%-0.98%
2021-02-0137.0037.7536.9137.00-0.80%-0.49%-5.78%2,776,800103,250,00059%37.18-1.82%37.76-0.71%38.26-1.56%39.27-0.42%-1.03%
2021-01-2938.7338.9736.9037.30-1.51%-1.51%-5.41%2,986,500113,109,00062%37.87-0.97%38.03-1.51%38.86-1.14%39.44-0.16%-1.08%
2021-01-2838.0438.7937.7137.87-1.79%-0.98%-4.12%2,597,10099,323,00053%38.240.63%38.61-1.33%39.31-0.50%39.50-0.31%-1.13%
2021-01-2738.5038.8037.0038.56-0.41%1.46%-2.68%4,236,300161,005,00081%38.01-3.38%39.13-1.52%39.51-0.67%39.62-0.98%-1.16%
2021-01-2640.3440.3438.6038.72-2.59%-1.57%-3.23%4,867,500191,470,00093%39.34-0.68%39.73-0.41%39.77-0.40%40.01-0.87%-1.08%
2021-01-2538.0140.4537.5139.75-0.63%0.37%-1.52%7,967,800315,560,000149%39.60-1.42%39.90-0.30%39.93-0.16%40.36-0.86%-1.05%
2021-01-2240.1740.9039.5140.00-0.07%-0.43%-1.75%6,756,900271,452,000130%40.170.36%40.020.02%39.990.65%40.71-1.53%-1.03%
2021-01-2140.2440.5739.4640.03-0.50%0.00%-3.18%3,660,900146,547,00069%40.030.79%40.010.32%39.73-0.07%41.34-1.36%-0.89%
2021-01-2039.7840.3538.7040.230.85%1.29%-4.02%3,554,900141,185,00061%39.72-1.25%39.890.57%39.76-1.27%41.91-1.81%-0.90%
2021-01-1939.9941.1739.6039.890.10%-0.82%-6.55%4,777,700192,151,00075%40.221.39%39.660.11%40.28-1.31%42.69-2.02%-0.79%
2021-01-1839.0240.3338.5339.851.30%0.46%-8.53%4,440,200176,124,00060%39.671.64%39.62-2.11%40.81-1.20%43.56-0.93%-0.59%
2021-01-1539.7739.9138.5039.34-1.08%0.80%-10.54%4,280,500167,057,00053%39.03-2.59%40.47-2.63%41.31-2.65%43.97-0.62%-0.53%
2021-01-1441.4141.4139.6039.77-3.82%-0.74%-10.12%5,100,200204,346,00063%40.07-4.35%41.56-1.45%42.43-2.21%44.25-0.60%-0.49%
2021-01-1342.8043.2541.0541.35-3.50%-1.29%-7.11%5,807,100243,258,00073%41.89-1.49%42.18-2.39%43.39-2.19%44.51-0.22%-0.44%
2021-01-1241.6843.1341.2742.852.24%0.77%-3.95%5,993,200254,848,00073%42.520.97%43.21-1.95%44.36-2.03%44.61-0.60%-0.44%
2021-01-1143.9043.9041.0541.91-4.97%-0.49%-6.62%6,734,200283,611,00078%42.12-6.14%44.07-3.21%45.28-0.96%44.88-0.64%-0.37%
2021-01-0845.3046.7043.5044.100.00%-1.71%-2.37%6,915,100310,266,00083%44.87-0.70%45.53-1.36%45.720.33%45.17-0.08%-0.28%