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:
兰州黄河( 000929.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
2021-03-026.816.956.676.72-1.18%-1.15%-3.43%3,460,80023,525,00077%6.80-0.22%6.80-0.16%6.85-0.97%6.960.52%0.07%
2021-03-016.846.916.736.80-0.44%-0.19%-1.78%2,744,80018,699,00060%6.810.31%6.81-0.86%6.91-1.52%6.920.73%-0.17%
2021-02-266.756.936.666.830.59%0.56%-0.63%2,924,80019,865,00062%6.79-0.56%6.87-1.38%7.02-0.60%6.870.28%-0.52%
2021-02-256.946.986.776.79-2.02%-0.59%-0.93%2,755,10018,816,00059%6.83-1.61%6.97-1.89%7.060.03%6.850.34%-0.76%
2021-02-246.997.056.806.93-1.14%-0.17%1.45%4,718,80032,757,00099%6.94-2.06%7.10-0.59%7.060.46%6.830.28%-1.05%
2021-02-237.047.226.977.01-1.54%-1.10%2.91%4,035,60028,604,00088%7.09-2.11%7.140.79%7.031.40%6.810.31%-1.27%
2021-02-227.227.437.007.12-1.39%-1.67%4.84%5,683,80041,157,000123%7.242.35%7.092.05%6.932.53%6.790.38%-1.53%
2021-02-196.907.296.827.224.49%2.05%6.73%5,123,20036,247,000110%7.082.30%6.942.45%6.761.46%6.77-0.43%-1.70%
2021-02-186.907.106.806.911.02%-0.09%1.71%4,842,20033,490,000100%6.920.61%6.782.56%6.660.94%6.79-0.64%-1.70%
2021-02-106.547.186.416.844.59%-0.49%0.03%7,605,50052,284,000158%6.876.77%6.612.96%6.601.18%6.84-1.04%-1.63%
2021-02-096.286.666.216.544.98%1.58%-5.35%4,112,80026,479,00084%6.442.34%6.42-1.02%6.52-1.42%6.91-1.89%-1.65%
2021-02-086.486.556.226.23-3.86%-0.97%-11.54%4,148,70026,099,00081%6.29-3.97%6.49-2.20%6.62-2.30%7.04-2.82%-1.54%
2021-02-056.586.686.446.48-1.52%-1.08%-10.58%3,436,60022,513,00065%6.55-0.85%6.63-1.43%6.77-2.15%7.25-2.04%-1.36%
2021-02-046.686.826.416.58-2.23%-0.41%-11.06%4,720,40031,190,00086%6.61-1.83%6.73-2.20%6.92-2.15%7.40-2.59%-1.37%
2021-02-036.936.946.626.73-2.60%0.00%-11.39%3,935,40026,485,00069%6.73-1.39%6.88-2.59%7.07-2.10%7.60-1.92%-1.29%
2021-02-026.896.966.706.91-0.14%1.25%-10.77%5,661,40038,639,00095%6.83-3.25%7.06-2.78%7.23-2.90%7.74-2.32%-1.40%
2021-02-017.137.276.906.92-2.81%-1.90%-12.71%5,045,60035,590,00083%7.05-3.61%7.26-2.47%7.44-3.23%7.93-1.30%-1.53%
2021-01-297.297.587.097.12-2.86%-2.71%-11.35%5,362,80039,244,00087%7.32-1.64%7.45-2.56%7.69-2.45%8.03-0.45%-1.65%
2021-01-287.577.667.287.33-3.04%-1.48%-9.15%4,267,00031,747,00068%7.44-2.17%7.64-3.20%7.88-2.46%8.070.04%-1.81%
2021-01-277.767.857.537.56-3.08%-0.59%-6.26%4,556,20034,652,00067%7.61-3.66%7.90-2.36%8.08-1.61%8.07-1.18%-2.05%
2021-01-268.058.107.787.80-3.82%-1.19%-4.42%4,155,40032,802,00056%7.89-2.72%8.09-2.02%8.21-1.10%8.16-0.79%-2.06%
2021-01-258.028.307.778.11-0.73%-0.06%-1.41%6,104,00049,535,00077%8.12-1.15%8.25-0.87%8.310.08%8.23-1.09%-2.17%
2021-01-228.408.508.088.17-3.43%-0.48%-1.77%5,178,50042,511,00059%8.21-2.69%8.33-0.78%8.301.16%8.32-2.10%-2.21%
2021-01-218.478.638.308.46-0.35%0.28%-0.41%5,922,40049,961,00062%8.441.41%8.391.34%8.201.85%8.50-1.79%-2.11%
2021-01-208.218.548.128.491.43%2.06%-1.85%6,086,00050,627,00056%8.32-1.16%8.282.15%8.05-0.90%8.65-3.06%-2.50%
2021-01-198.258.598.158.371.21%-0.56%-6.20%6,985,00058,794,00056%8.423.68%8.112.76%8.13-0.60%8.92-3.56%-2.39%
2021-01-187.888.307.768.274.42%1.87%-10.61%7,305,70059,305,00049%8.124.17%7.89-2.13%8.18-1.83%9.25-2.54%-2.05%
2021-01-157.767.957.647.922.46%1.63%-16.57%7,242,60056,442,00043%7.79-0.01%8.06-2.58%8.33-3.79%9.49-2.05%-1.75%
2021-01-148.058.087.687.73-4.45%-0.82%-20.24%10,473,60081,636,00056%7.79-8.05%8.27-3.63%8.66-3.81%9.69-2.33%-1.52%
2021-01-138.538.938.038.090.00%-4.55%-18.47%11,311,40095,878,00060%8.48-0.42%8.59-3.95%9.00-4.27%9.92-1.32%-1.32%