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
2019-05-228.318.328.118.270.85%0.00%0.00%1,914,00015,789,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-217.778.307.778.203.27%1.08%1.60%1,674,10013,581,00054%8.113.44%8.04-0.73%8.120.09%8.070.46%-0.42%
2019-05-207.988.017.657.94-0.87%1.25%-1.17%2,497,80019,588,00076%7.84-3.98%8.10-1.21%8.11-0.43%8.030.18%-0.59%
2019-05-178.328.477.808.01-3.49%-1.92%-0.12%3,192,70026,075,00099%8.17-1.44%8.200.38%8.150.09%8.020.10%-0.75%
2019-05-168.198.408.188.301.34%0.17%3.59%2,458,10020,369,00081%8.291.51%8.170.81%8.140.69%8.010.13%-0.79%
2019-05-158.168.258.068.191.99%0.33%2.35%2,547,20020,794,00081%8.160.98%8.11-0.04%8.080.54%8.00-0.25%-0.91%
2019-05-148.128.188.008.03-3.14%-0.67%0.10%3,052,10024,673,00095%8.08-0.03%8.110.52%8.040.79%8.02-1.45%-1.00%
2019-05-137.918.387.808.290.85%2.52%1.84%4,707,30038,064,000135%8.09-0.60%8.070.76%7.980.95%8.14-0.74%-0.86%
2019-05-107.798.507.758.225.79%1.04%0.23%6,445,90052,435,000196%8.143.78%8.013.22%7.901.14%8.20-0.82%-0.78%
2019-05-097.797.997.727.770.91%-0.88%-6.03%2,358,50018,488,00076%7.841.03%7.760.35%7.81-0.89%8.27-0.90%-0.71%
2019-05-087.657.897.607.70-1.66%-0.76%-7.72%1,781,40013,821,00057%7.761.00%7.73-1.13%7.88-1.48%8.34-0.88%-0.63%
2019-05-077.507.887.487.834.82%1.93%-6.99%2,827,90021,724,00088%7.68-0.89%7.82-2.06%8.00-3.88%8.42-1.29%-0.50%
2019-05-067.868.197.427.47-8.68%-3.63%-12.41%3,264,10025,301,000102%7.75-4.60%7.98-2.87%8.32-2.30%8.53-1.38%-0.33%
2019-04-308.038.267.968.181.87%0.68%-5.40%1,896,60015,410,00061%8.13-0.25%8.22-3.63%8.52-0.88%8.65-0.36%-0.15%
2019-04-298.298.357.908.03-3.72%-1.41%-7.47%2,851,80023,227,00085%8.15-2.27%8.53-1.82%8.60-1.29%8.68-1.00%-0.08%
2019-04-268.538.548.088.34-2.46%0.07%-4.86%3,178,50026,491,00082%8.33-5.91%8.68-1.20%8.71-1.08%8.77-1.14%0.11%
2019-04-258.869.058.508.55-3.06%-3.47%-3.58%5,078,20044,977,000125%8.861.05%8.790.31%8.800.13%8.87-0.06%0.35%
2019-04-248.698.878.538.822.20%0.63%-0.59%2,778,40024,352,00070%8.770.81%8.76-0.21%8.79-0.13%8.87-0.02%0.43%
2019-04-238.858.868.508.63-2.49%-0.75%-2.75%3,123,30027,157,00076%8.70-1.86%8.78-0.76%8.800.30%8.87-0.07%0.52%
2019-04-228.888.968.758.85-0.34%-0.11%-0.34%1,937,60017,168,00047%8.860.41%8.850.18%8.78-0.43%8.88-0.07%0.59%
2019-04-198.788.908.738.881.14%0.63%-0.07%2,344,30020,685,00049%8.82-0.35%8.830.94%8.81-1.03%8.890.38%0.78%
2019-04-188.768.968.738.78-0.11%-0.85%-0.81%2,523,00022,340,00047%8.860.45%8.75-0.65%8.91-0.06%8.850.36%0.83%
2019-04-178.758.878.738.790.46%-0.28%-0.34%3,137,10027,654,00057%8.822.05%8.81-1.38%8.910.03%8.820.46%0.85%
2019-04-168.588.838.488.750.57%1.30%-0.34%4,380,80037,843,00077%8.64-2.87%8.93-0.70%8.91-0.34%8.780.34%0.85%
2019-04-159.009.068.588.70-5.33%-2.17%-0.57%7,967,20070,856,000146%8.89-2.69%8.99-0.07%8.94-0.03%8.750.88%0.86%
2019-04-128.899.278.799.192.68%0.56%5.95%7,290,30066,626,000152%9.142.61%9.001.83%8.941.58%8.671.26%0.79%
2019-04-118.849.048.778.950.67%0.48%4.48%3,704,60032,997,00085%8.911.20%8.84-0.27%8.800.79%8.570.81%0.71%
2019-04-108.808.948.628.890.00%1.01%4.63%3,558,50031,320,00083%8.800.09%8.860.88%8.730.83%8.500.81%0.66%
2019-04-098.908.948.718.89-0.78%1.10%5.47%3,557,20031,280,00084%8.79-1.28%8.780.82%8.660.93%8.430.71%0.61%
2019-04-088.819.408.618.960.00%0.60%7.05%8,888,70079,175,000214%8.913.17%8.712.49%8.582.58%8.371.79%0.59%