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
2019-05-2210.1910.199.429.42-3.38%0.00%0.00%32,969,800322,261,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-218.919.758.849.7510.05%2.66%11.40%24,437,700232,073,000174%9.508.33%9.131.97%9.072.12%8.752.09%0.77%
2019-05-208.999.018.488.86-1.34%1.06%3.35%16,835,300147,590,000130%8.77-2.48%8.95-0.26%8.880.91%8.571.06%0.48%
2019-05-179.159.218.788.98-1.75%-0.11%5.86%21,768,600195,689,000189%8.99-0.87%8.971.23%8.801.86%8.481.62%0.24%
2019-05-168.959.258.869.141.78%0.78%9.49%19,141,800173,601,000199%9.072.31%8.873.19%8.643.23%8.352.37%0.02%
2019-05-158.529.188.438.985.90%1.31%10.12%19,570,800173,481,000230%8.865.00%8.593.87%8.373.09%8.162.41%-0.33%
2019-05-148.388.588.308.48-0.93%0.45%6.49%9,188,00077,563,000125%8.441.02%8.272.24%8.121.58%7.960.34%-0.62%
2019-05-137.898.687.758.568.35%2.43%7.86%16,995,800142,041,000223%8.365.42%8.093.48%7.993.67%7.940.86%-0.79%
2019-05-107.908.057.777.901.54%-0.34%0.41%8,841,40070,086,000131%7.931.24%7.821.66%7.710.72%7.87-0.59%-0.97%
2019-05-097.577.997.577.784.43%-0.64%-1.71%11,931,30093,422,000185%7.834.81%7.693.01%7.650.61%7.92-1.36%-0.93%
2019-05-087.307.567.287.45-0.13%-0.28%-7.15%3,165,50023,649,00050%7.470.31%7.47-1.11%7.61-1.00%8.02-1.12%-0.84%
2019-05-077.367.527.367.461.08%0.16%-8.07%4,026,20029,988,00059%7.45-0.31%7.55-1.49%7.68-2.36%8.12-0.83%-0.69%
2019-05-067.667.697.217.38-5.38%-1.22%-9.81%7,067,20052,800,000102%7.47-3.94%7.66-2.17%7.87-2.14%8.18-1.34%-0.57%
2019-04-307.707.837.707.801.30%0.30%-5.96%4,204,00032,696,00063%7.78-0.10%7.83-2.10%8.04-1.41%8.29-0.55%-0.42%
2019-04-297.927.997.637.70-2.90%-1.09%-7.67%7,113,30055,378,000104%7.79-2.13%8.00-2.12%8.16-2.34%8.34-1.07%-0.33%
2019-04-267.988.047.867.93-0.50%-0.30%-5.93%4,773,40037,968,00069%7.95-2.38%8.17-1.78%8.35-1.16%8.43-0.57%-0.19%
2019-04-258.348.347.967.97-5.79%-2.18%-5.99%11,981,70097,624,000175%8.15-3.61%8.32-3.40%8.45-1.58%8.48-1.29%-0.10%
2019-04-248.558.608.288.46-1.05%0.08%-1.50%4,890,90041,343,00074%8.45-2.09%8.62-0.30%8.58-0.02%8.59-1.00%0.09%
2019-04-238.708.768.518.55-1.16%-0.96%-1.45%4,627,20039,948,00060%8.63-1.02%8.640.38%8.590.49%8.68-0.18%0.33%
2019-04-228.668.868.598.650.00%-0.83%-0.48%6,683,90058,295,00081%8.721.76%8.611.02%8.540.36%8.69-0.40%0.44%
2019-04-198.448.708.428.652.37%0.92%-0.88%7,195,30061,672,00073%8.570.98%8.520.72%8.510.00%8.730.35%0.74%
2019-04-188.508.568.418.45-1.17%-0.45%-2.84%4,181,60035,492,00041%8.490.04%8.46-0.44%8.51-0.93%8.700.39%0.75%
2019-04-178.488.578.428.550.23%0.77%-1.30%5,981,40050,753,00055%8.490.81%8.50-0.34%8.59-1.57%8.660.16%0.72%
2019-04-168.428.578.308.531.31%1.34%-1.38%6,310,80053,119,00058%8.42-1.79%8.53-1.59%8.73-0.56%8.650.34%0.72%
2019-04-158.678.728.408.42-1.64%-1.75%-2.32%8,006,40068,611,00074%8.57-0.20%8.66-1.86%8.78-0.61%8.620.35%0.70%
2019-04-128.598.698.518.56-0.70%-0.31%-0.35%5,732,00049,218,00054%8.59-2.13%8.83-0.27%8.830.63%8.590.26%0.68%
2019-04-119.069.068.608.62-4.86%-1.76%0.61%10,903,90095,672,000109%8.77-1.92%8.85-0.27%8.780.89%8.570.61%0.67%
2019-04-108.759.158.719.063.66%1.27%6.39%16,723,000149,610,000184%8.951.87%8.881.91%8.701.41%8.521.42%0.62%
2019-04-098.988.988.628.74-0.46%-0.48%4.08%10,437,40091,664,000131%8.78-0.96%8.711.50%8.581.29%8.400.91%0.50%
2019-04-088.559.148.558.780.00%-0.98%5.52%20,558,700182,287,000283%8.876.41%8.583.80%8.473.27%8.322.56%0.45%