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:
*ST皇台( 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
2019-04-257.377.587.157.471.63%0.32%0.74%6,476,30048,223,00090%7.451.22%7.43-4.55%7.85-0.86%7.420.27%4.16%
2019-04-247.357.607.357.35-5.04%-0.08%-0.61%12,636,90092,959,000190%7.36-5.06%7.79-4.84%7.92-3.18%7.40-0.08%4.30%
2019-04-237.747.987.747.74-5.03%-0.10%4.58%2,742,90021,252,00053%7.75-7.53%8.18-0.60%8.18-0.35%7.400.89%4.32%
2019-04-228.218.808.098.15-4.34%-2.73%11.10%9,319,30078,090,000203%8.382.96%8.231.19%8.213.75%7.348.25%4.29%
2019-04-198.108.527.708.525.06%4.69%25.72%14,792,100120,381,000332%8.140.36%8.137.69%7.9119.32%6.7811.92%3.70%
2019-04-188.118.118.118.115.05%0.01%33.94%154,4001,252,0004%8.114.96%7.556.86%6.630.30%6.062.47%2.56%
2019-04-177.727.727.727.725.03%-0.08%30.65%153,5001,186,0003%7.735.10%7.076.85%6.610.14%5.912.57%2.31%
2019-04-167.357.357.357.355.00%-0.01%27.58%556,1004,088,00011%7.355.17%6.620.41%6.600.93%5.761.70%2.07%
2019-04-157.007.006.817.004.95%0.14%23.57%3,312,20023,151,00063%6.996.93%6.590.95%6.546.27%5.672.50%1.92%
2019-04-126.676.676.036.675.04%2.03%20.68%21,355,800139,607,000389%6.542.95%6.538.66%6.1514.69%5.5311.12%1.68%
2019-04-116.356.356.356.354.96%0.00%27.66%1,054,0006,693,00027%6.354.84%6.0110.02%5.372.86%4.971.64%0.58%
2019-04-106.056.056.056.055.03%-0.12%23.62%136,200825,0003%6.065.16%5.462.81%5.222.13%4.890.14%0.43%
2019-04-095.765.765.765.764.92%0.00%17.86%1,499,5008,637,00028%5.766.51%5.312.51%5.111.77%4.890.64%0.49%
2019-04-085.055.495.055.494.97%1.52%13.06%10,451,90056,519,000173%5.416.00%5.185.24%5.024.22%4.862.28%0.51%
2019-04-044.985.234.925.235.02%2.51%10.15%8,160,30041,637,000134%5.103.85%4.923.36%4.823.22%4.750.53%0.30%
2019-04-034.835.084.754.982.68%1.36%5.44%6,567,00032,264,000102%4.913.83%4.762.94%4.671.77%4.720.04%0.30%
2019-04-024.624.854.614.854.98%2.49%2.73%7,364,80034,847,000103%4.733.03%4.632.69%4.59-0.54%4.720.17%0.38%
2019-04-014.514.644.474.622.44%0.59%-1.97%4,527,80020,797,00062%4.593.03%4.51-0.22%4.61-0.99%4.710.15%0.42%
2019-03-294.424.554.374.511.35%1.17%-4.16%3,741,00016,677,00047%4.460.00%4.52-2.78%4.66-0.70%4.710.09%0.43%
2019-03-284.554.554.384.45-2.20%-0.18%-5.36%4,850,20021,622,00061%4.46-2.66%4.64-1.90%4.69-1.53%4.700.13%0.41%
2019-03-274.734.764.524.55-4.41%-0.66%-3.11%7,533,40034,506,00099%4.58-5.65%4.73-0.88%4.76-0.98%4.700.15%0.38%
2019-03-264.804.954.704.76-1.24%-1.94%1.51%6,561,40031,846,00095%4.851.44%4.78-0.33%4.810.65%4.690.75%0.37%
2019-03-254.654.954.574.821.47%0.73%3.57%7,460,40035,701,000106%4.791.70%4.79-0.27%4.780.78%4.650.82%0.32%
2019-03-224.804.844.624.75-1.45%0.96%2.90%8,206,70038,611,000115%4.71-3.39%4.810.17%4.740.57%4.620.22%0.24%
2019-03-214.974.974.784.82-1.43%-1.03%4.65%9,882,00048,129,000147%4.871.02%4.802.00%4.712.04%4.610.48%0.27%
2019-03-204.654.894.594.894.94%1.43%6.68%11,004,00053,045,000165%4.823.50%4.702.93%4.622.55%4.580.88%0.32%
2019-03-194.654.774.564.660.43%0.04%2.55%7,081,70032,984,000105%4.661.75%4.572.33%4.510.92%4.540.55%0.31%
2019-03-184.474.644.414.644.98%1.35%2.68%7,813,20035,770,000116%4.584.24%4.472.01%4.460.97%4.520.22%0.28%
2019-03-154.324.434.324.422.55%0.64%-1.97%3,936,40017,290,00054%4.391.48%4.38-1.15%4.42-1.10%4.51-0.09%0.36%
2019-03-144.314.414.254.310.00%-0.42%-4.50%4,342,20018,794,00058%4.33-1.86%4.43-0.43%4.47-1.74%4.51-0.16%0.45%