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:
皇台酒业( 000995.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
2021-03-0220.8822.4520.0020.50-5.14%-2.80%4.17%22,196,000468,132,000122%21.09-0.99%20.862.06%20.531.25%19.681.59%0.32%
2021-03-0120.9622.2520.2321.613.84%1.45%11.55%27,850,900593,250,000168%21.305.87%20.441.81%20.283.04%19.372.73%-0.08%
2021-02-2618.5020.8118.0320.819.99%3.43%10.35%23,625,200475,345,000149%20.122.48%20.080.77%19.681.96%18.860.80%-0.71%
2021-02-2520.4020.7818.9018.92-9.69%-3.63%1.13%20,478,400402,048,000131%19.63-3.49%19.921.97%19.301.54%18.710.23%-1.04%
2021-02-2420.2621.7019.2020.954.23%2.99%12.24%30,288,600616,119,000216%20.343.98%19.545.21%19.014.68%18.672.11%-1.31%
2021-02-2317.9120.1017.9120.1010.02%2.74%9.96%18,990,500371,516,000153%19.567.49%18.574.48%18.163.45%18.280.67%-1.71%
2021-02-2218.0019.1317.3118.27-0.92%0.38%0.62%18,603,800338,593,000149%18.202.45%17.772.75%17.551.86%18.16-0.46%-2.02%
2021-02-1917.0018.4416.7218.4410.02%3.80%1.09%14,932,500265,277,000124%17.775.95%17.301.84%17.23-2.58%18.24-1.22%-2.18%
2021-02-1816.8517.1016.4916.760.36%-0.04%-9.24%7,790,400130,622,00062%16.77-1.31%16.98-0.70%17.69-2.63%18.47-1.47%-2.20%
2021-02-1016.6417.3716.6416.70-0.95%-1.70%-10.90%9,237,900156,939,00071%16.99-0.96%17.10-5.01%18.17-1.36%18.74-1.78%-2.20%
2021-02-0917.2017.5816.8616.860.96%-1.71%-11.64%9,720,100166,736,00071%17.150.06%18.01-3.45%18.42-1.66%19.08-2.44%-2.29%
2021-02-0817.7018.2416.6116.70-8.29%-2.58%-14.62%14,734,400252,590,000100%17.14-10.46%18.65-3.00%18.73-2.41%19.56-3.54%-2.31%
2021-02-0520.1720.3818.2118.21-9.72%-4.88%-10.19%18,436,500352,959,000134%19.15-4.20%19.23-0.04%19.19-0.76%20.28-2.51%-2.07%
2021-02-0418.2320.1718.2020.179.98%0.93%-3.03%9,775,000195,339,00074%19.987.20%19.231.38%19.34-0.29%20.80-2.43%-2.07%
2021-02-0319.1019.1718.2818.34-4.83%-1.62%-13.97%10,109,100188,455,00065%18.64-2.46%18.97-1.98%19.39-2.00%21.32-1.88%-2.06%
2021-02-0219.0019.6218.6219.272.50%0.83%-11.30%10,978,700209,824,00068%19.11-0.15%19.36-1.79%19.79-2.92%21.73-2.43%-2.13%
2021-02-0119.0019.7718.7218.80-2.24%-1.78%-15.57%10,768,600206,126,00063%19.14-3.20%19.71-2.30%20.38-3.96%22.27-2.10%-2.23%
2021-01-2919.8020.4919.1319.23-2.88%-2.75%-15.45%12,058,700238,437,00069%19.77-2.09%20.17-3.39%21.23-3.06%22.75-1.43%-2.39%
2021-01-2820.3321.3019.6919.80-5.35%-1.96%-14.19%11,004,800222,237,00064%20.20-1.44%20.88-4.45%21.90-3.30%23.08-1.50%-2.50%
2021-01-2720.6021.5019.7820.92-0.85%2.10%-10.70%14,354,600294,120,00082%20.49-5.49%21.85-3.87%22.64-2.17%23.43-2.60%-2.46%
2021-01-2622.8822.9021.0021.10-9.33%-2.67%-12.27%16,441,700356,439,00097%21.68-7.13%22.73-3.66%23.14-2.65%24.05-2.64%-2.04%
2021-01-2522.4424.0822.2823.272.29%-0.32%-5.80%15,056,100351,475,00092%23.340.30%23.600.11%23.78-1.10%24.70-1.20%-1.68%
2021-01-2223.9524.3522.7222.75-6.15%-2.26%-9.01%14,937,300347,659,00088%23.28-3.20%23.57-2.00%24.04-0.53%25.00-2.52%-1.48%
2021-01-2123.5524.9823.3024.241.85%0.81%-5.50%18,984,200456,471,000111%24.053.32%24.05-0.95%24.17-0.54%25.65-2.26%-1.20%
2021-01-2023.0024.2622.6023.80-0.75%2.26%-9.31%15,455,900359,698,00085%23.27-6.11%24.28-1.07%24.30-3.14%26.24-2.57%-1.05%
2021-01-1925.5026.0623.8523.98-5.33%-3.26%-10.97%16,392,200406,329,00087%24.790.11%24.540.18%25.09-2.47%26.94-3.46%-0.91%
2021-01-1824.2425.8023.6925.334.45%2.30%-9.21%15,178,800375,837,00072%24.763.57%24.50-3.32%25.72-1.18%27.90-3.75%-0.68%
2021-01-1524.0024.7923.2824.250.12%1.43%-16.34%11,459,900273,984,00045%23.91-3.26%25.34-4.29%26.03-3.73%28.99-2.54%-0.41%
2021-01-1426.0026.0824.0624.22-7.73%-2.00%-18.57%13,068,600322,979,00044%24.71-8.44%26.48-1.34%27.04-2.76%29.74-1.06%-0.23%
2021-01-1327.0128.3626.0026.250.00%-2.75%-12.68%14,863,000401,180,00049%26.99-1.07%26.84-2.79%27.81-1.51%30.061.61%-0.10%