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:
古越龙山( 600059.SH 上证)
板块 :酒类_h   
所属成分指数: 中证500
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
2019-08-208.638.648.458.55-1.04%0.09%2.30%7,630,40065,179,000145%8.54-0.30%8.580.34%8.520.45%8.360.89%-0.15%
2019-08-198.608.728.508.640.58%0.84%4.30%7,887,20067,580,000157%8.57-0.47%8.550.66%8.481.02%8.280.79%-0.34%
2019-08-168.428.768.408.592.26%-0.21%4.51%9,166,60078,907,000191%8.613.05%8.491.92%8.401.97%8.220.77%-0.50%
2019-08-158.248.448.168.400.00%0.56%2.99%3,826,90031,968,00081%8.35-0.41%8.330.81%8.230.66%8.16-0.20%-0.66%
2019-08-148.298.448.298.401.94%0.16%2.79%5,366,40045,006,000112%8.392.41%8.261.69%8.181.25%8.17-0.27%-0.68%
2019-08-138.208.278.138.24-0.24%0.61%0.56%2,826,70023,151,00058%8.190.21%8.130.42%8.080.59%8.19-0.39%-0.69%
2019-08-128.048.288.028.262.74%1.06%0.41%5,135,90041,974,000106%8.171.97%8.091.00%8.030.11%8.23-0.52%-0.72%
2019-08-098.068.127.928.040.12%0.31%-2.77%3,776,20030,266,00079%8.02-0.57%8.010.34%8.02-0.89%8.27-0.93%-0.74%
2019-08-087.978.107.978.031.01%-0.38%-3.80%4,063,60032,758,00083%8.061.29%7.99-0.37%8.10-0.87%8.35-0.79%-0.72%
2019-08-077.938.027.857.950.25%-0.10%-5.50%3,933,50031,304,00077%7.960.09%8.02-1.42%8.17-1.31%8.41-0.88%-0.72%
2019-08-068.018.067.847.93-2.58%-0.26%-6.57%5,928,50047,138,000114%7.95-2.02%8.13-1.86%8.27-1.52%8.49-1.03%-0.71%
2019-08-058.268.298.058.14-1.81%0.31%-5.08%5,998,40048,676,000120%8.12-2.12%8.28-1.93%8.40-1.50%8.58-0.78%-0.69%
2019-08-028.328.398.218.29-2.81%-0.01%-4.08%7,164,60059,402,000144%8.29-2.41%8.45-1.92%8.53-1.79%8.64-0.80%-0.64%
2019-08-018.518.598.408.530.00%0.40%-2.10%4,548,60038,645,00095%8.50-1.55%8.61-1.05%8.69-0.75%8.71-0.37%-0.60%
2019-07-318.778.778.538.53-2.85%-1.16%-2.46%4,869,70042,024,00095%8.63-1.73%8.70-0.99%8.75-0.51%8.75-0.46%-0.61%
2019-07-308.788.838.738.780.57%-0.02%-0.06%2,598,90022,823,00050%8.780.37%8.790.00%8.800.25%8.79-0.67%-0.65%
2019-07-298.808.828.708.73-0.57%-0.23%-1.29%3,262,40028,546,00051%8.75-0.79%8.79-0.22%8.770.34%8.84-0.71%-0.65%
2019-07-268.828.908.768.78-0.57%-0.45%-1.43%4,913,90043,343,00067%8.820.38%8.810.53%8.740.09%8.91-0.76%-0.58%
2019-07-258.828.848.708.830.00%0.49%-1.62%4,574,10040,191,00057%8.79-0.36%8.760.63%8.74-0.07%8.98-0.75%-0.48%
2019-07-248.788.878.768.830.34%0.12%-2.36%4,441,10039,164,00050%8.821.50%8.710.09%8.74-0.42%9.04-0.79%-0.36%
2019-07-238.578.828.568.801.97%1.28%-3.46%4,871,20042,325,00049%8.690.50%8.70-0.44%8.78-1.17%9.12-0.83%-0.24%
2019-07-228.708.788.528.63-0.92%-0.19%-6.10%6,344,80054,855,00054%8.65-1.40%8.74-1.18%8.88-1.25%9.19-0.28%-0.10%
2019-07-198.728.858.688.710.00%-0.67%-5.50%5,803,60050,894,00049%8.77-0.19%8.84-1.30%9.00-1.11%9.22-0.38%-0.03%
2019-07-188.868.928.708.71-2.46%-0.87%-5.86%8,413,10073,917,00068%8.79-2.23%8.96-1.45%9.10-1.17%9.25-0.50%0.09%
2019-07-178.939.118.888.93-0.22%-0.62%-3.96%6,204,00055,751,00050%8.99-0.70%9.09-1.03%9.20-0.88%9.30-0.83%0.23%
2019-07-169.249.248.958.95-3.66%-1.09%-4.54%14,067,000127,290,00099%9.05-1.56%9.19-1.26%9.29-0.96%9.38-0.72%0.48%
2019-07-159.269.329.099.290.54%1.07%-1.63%11,942,300109,777,00079%9.19-1.67%9.30-1.15%9.380.01%9.440.09%0.76%
2019-07-129.309.509.199.240.33%-1.16%-2.08%11,133,800104,079,00074%9.35-0.16%9.41-0.23%9.38-0.02%9.440.23%0.84%
2019-07-119.529.579.139.21-2.23%-1.63%-2.17%12,901,800120,798,00088%9.36-1.62%9.430.49%9.38-0.05%9.410.38%0.86%
2019-07-109.559.709.359.420.00%-1.02%0.45%12,121,700115,360,00084%9.520.98%9.390.50%9.38-0.74%9.380.41%0.87%