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
2020-02-216.576.636.526.610.76%0.50%3.46%2,408,70015,843,000139%6.580.89%6.530.79%6.480.98%6.390.82%-0.05%
2020-02-206.466.586.436.561.55%0.63%3.52%1,854,60012,091,000111%6.520.65%6.480.70%6.420.83%6.340.67%-0.30%
2020-02-196.486.556.416.46-0.15%-0.26%2.62%1,980,90012,831,000120%6.480.64%6.431.08%6.370.54%6.300.64%-0.54%
2020-02-186.416.496.366.470.94%0.53%3.44%1,922,30012,372,000121%6.440.75%6.361.05%6.330.54%6.261.08%-0.76%
2020-02-176.306.416.266.412.89%0.34%3.59%2,181,60013,936,000133%6.392.83%6.300.67%6.300.61%6.190.55%-1.16%
2020-02-146.216.276.156.230.00%0.29%1.23%1,287,2007,996,00085%6.21-0.51%6.26-0.38%6.260.30%6.15-1.13%-1.31%
2020-02-136.326.356.166.23-1.74%-0.22%0.10%1,675,40010,461,000106%6.24-1.11%6.28-0.02%6.240.45%6.22-0.75%-1.30%
2020-02-126.286.376.266.340.96%0.41%1.10%1,287,2008,127,00085%6.310.40%6.280.97%6.210.63%6.27-0.63%-1.23%
2020-02-116.306.386.236.28-0.63%-0.14%-0.49%1,499,2009,428,000100%6.290.66%6.220.91%6.171.38%6.31-0.68%-1.18%
2020-02-106.166.346.156.321.61%1.15%-0.54%1,686,70010,538,000116%6.251.83%6.160.88%6.090.63%6.35-1.04%-1.12%
2020-02-076.126.236.026.221.30%1.37%-3.13%1,763,00010,818,000122%6.140.49%6.111.38%6.05-2.51%6.42-1.74%-1.03%
2020-02-066.056.176.046.141.49%0.56%-6.04%1,580,9009,653,000107%6.110.41%6.030.45%6.21-1.96%6.54-1.73%-0.85%
2020-02-055.926.185.926.051.68%-0.51%-9.02%1,329,3008,084,00088%6.082.17%6.00-4.37%6.33-2.06%6.65-1.50%-0.66%
2020-02-045.686.185.645.95-1.33%-0.03%-11.86%2,618,80015,587,000170%5.95-1.31%6.27-6.61%6.47-4.95%6.75-2.99%-0.49%
2020-02-036.036.036.036.03-10.00%-0.02%-13.35%496,1002,992,00035%6.03-11.18%6.72-2.08%6.80-1.48%6.96-0.90%-0.18%
2020-01-236.946.946.606.70-3.74%-1.33%-4.59%1,867,50012,681,000124%6.79-1.69%6.86-1.12%6.90-1.06%7.02-1.00%-0.07%
2020-01-226.956.996.816.960.14%0.77%-1.88%1,086,0007,501,00060%6.91-0.58%6.94-0.49%6.98-0.66%7.09-0.11%0.09%
2020-01-217.017.036.896.95-1.00%0.04%-2.13%973,7006,764,00051%6.95-0.34%6.97-0.47%7.02-0.48%7.10-0.14%0.13%
2020-01-206.957.026.917.020.72%0.70%-1.28%873,6006,090,00042%6.97-0.36%7.01-0.64%7.06-0.28%7.11-0.08%0.19%
2020-01-177.057.056.966.97-0.57%-0.37%-2.07%1,158,4008,104,00055%7.00-0.50%7.05-0.56%7.08-0.37%7.12-0.10%0.22%
2020-01-167.037.086.997.01-0.71%-0.30%-1.60%1,743,60012,259,00082%7.03-1.18%7.09-0.44%7.10-0.66%7.120.03%0.26%
2020-01-157.187.227.057.06-0.98%-0.77%-0.87%1,529,20010,881,00069%7.12-0.45%7.12-0.04%7.150.14%7.120.16%0.29%
2020-01-147.157.187.117.13-0.28%-0.24%0.27%1,233,9008,819,00057%7.150.58%7.13-0.46%7.140.06%7.110.28%0.28%
2020-01-137.087.167.057.150.42%0.62%0.83%1,291,9009,180,00058%7.11-0.25%7.160.20%7.140.00%7.090.07%0.27%
2020-01-107.177.247.077.12-0.70%-0.06%0.48%2,791,70019,888,000127%7.12-0.96%7.14-0.01%7.140.00%7.090.17%0.30%
2020-01-097.107.357.087.172.14%-0.32%1.36%4,716,50033,926,000234%7.191.73%7.150.62%7.140.68%7.070.61%0.31%
2020-01-087.137.156.987.02-1.82%-0.72%-0.16%2,354,10016,647,000134%7.07-0.73%7.10-0.21%7.090.26%7.030.33%0.28%
2020-01-077.107.167.097.150.42%0.38%2.03%2,427,00017,287,000143%7.120.16%7.120.48%7.070.76%7.010.47%0.27%
2020-01-067.137.167.067.120.00%0.11%2.08%1,346,7009,578,00085%7.110.03%7.080.63%7.020.23%6.980.20%0.24%
2020-01-037.057.177.057.120.00%0.14%2.28%1,530,80010,884,00099%7.110.81%7.040.96%7.000.36%6.960.25%0.26%