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中葡( 600084.SH 上证)
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
2020-02-212.442.482.442.44-0.81%-0.49%0.41%6,182,60015,162,000122%2.45-0.16%2.450.16%2.440.33%2.430.12%-0.31%
2020-02-202.432.492.422.460.82%0.16%1.36%7,688,30018,882,000151%2.460.95%2.440.58%2.430.66%2.430.54%-0.38%
2020-02-192.432.462.422.44-0.41%0.29%1.08%7,026,30017,097,000141%2.43-0.16%2.430.50%2.420.21%2.410.58%-0.50%
2020-02-182.432.452.422.450.82%0.53%2.08%4,420,00010,772,00089%2.440.91%2.420.67%2.410.04%2.401.10%-0.67%
2020-02-172.392.432.382.432.10%0.62%2.36%4,181,90010,098,00075%2.421.17%2.40-0.04%2.41-0.21%2.370.13%-0.98%
2020-02-142.382.412.372.380.00%-0.29%0.38%2,810,5006,709,00053%2.39-0.46%2.40-0.54%2.42-0.21%2.37-0.96%-0.99%
2020-02-132.422.432.362.38-2.06%-0.75%-0.58%5,708,10013,687,000100%2.40-0.95%2.42-0.62%2.420.37%2.39-0.75%-0.92%
2020-02-122.412.442.402.430.41%0.37%0.75%3,759,0009,099,00066%2.42-0.70%2.430.00%2.410.88%2.41-1.39%-0.85%
2020-02-112.452.472.412.42-1.22%-0.74%-1.06%3,552,5008,662,00058%2.440.29%2.431.04%2.391.57%2.45-0.93%-0.69%
2020-02-102.432.482.392.450.82%0.78%-0.77%5,495,70013,361,00083%2.430.25%2.411.43%2.350.56%2.47-1.52%-0.57%
2020-02-072.362.492.352.432.53%0.21%-3.07%6,715,00016,282,00088%2.432.71%2.372.38%2.34-1.31%2.51-0.56%-0.38%
2020-02-062.322.432.302.372.16%0.38%-5.99%6,350,70014,995,00082%2.361.42%2.320.56%2.37-1.66%2.52-0.75%-0.34%
2020-02-052.302.352.292.321.31%-0.34%-8.66%6,885,00016,025,00089%2.331.97%2.30-3.76%2.41-3.37%2.54-1.05%-0.26%
2020-02-042.282.322.282.29-4.58%0.31%-10.79%10,778,70024,609,000142%2.28-4.92%2.39-6.67%2.50-4.51%2.57-2.02%-0.15%
2020-02-032.402.402.402.40-5.14%-0.04%-8.40%456,0001,095,0006%2.40-6.25%2.56-1.76%2.61-0.65%2.620.00%0.03%
2020-01-232.602.622.522.53-2.69%-1.21%-3.44%7,024,40017,989,000107%2.56-0.81%2.61-1.02%2.63-0.23%2.62-0.27%0.01%
2020-01-222.632.632.522.60-1.52%0.70%-1.03%5,556,70014,347,00087%2.58-3.44%2.64-0.75%2.64-0.11%2.63-0.04%-0.01%
2020-01-212.662.732.632.640.38%-1.27%0.46%7,929,60021,205,000124%2.671.37%2.660.76%2.640.42%2.630.27%-0.06%
2020-01-202.682.692.612.63-2.23%-0.30%0.34%7,549,40019,918,000123%2.64-0.75%2.640.30%2.630.19%2.620.19%-0.15%
2020-01-172.572.702.572.694.67%1.20%2.83%13,775,10036,615,000227%2.662.90%2.631.23%2.620.92%2.620.38%-0.21%
2020-01-162.592.602.562.57-0.77%-0.50%-1.38%5,506,70014,226,000102%2.58-0.54%2.60-0.27%2.60-0.38%2.61-0.08%-0.26%
2020-01-152.622.632.582.59-1.15%-0.27%-0.69%4,873,40012,656,00085%2.60-0.76%2.60-0.19%2.610.00%2.610.00%-0.26%
2020-01-142.602.632.592.620.77%0.11%0.46%3,880,90010,156,00067%2.620.69%2.61-0.12%2.610.04%2.610.12%-0.27%
2020-01-132.612.622.582.60-0.38%0.04%-0.19%3,368,2008,755,00050%2.60-0.46%2.610.04%2.610.04%2.61-0.31%-0.34%
2020-01-102.622.632.592.61-0.76%-0.04%-0.11%4,255,70011,110,00063%2.61-0.38%2.610.00%2.61-0.08%2.61-0.19%-0.27%
2020-01-092.602.642.602.630.77%0.34%0.46%5,554,30014,560,00083%2.620.69%2.610.27%2.610.12%2.62-0.42%-0.23%
2020-01-082.612.622.592.61-0.38%0.27%-0.72%8,105,10021,100,000117%2.60-0.35%2.60-0.23%2.610.00%2.63-0.61%-0.15%
2020-01-072.592.632.582.620.77%0.31%-0.95%4,823,90012,601,00071%2.610.54%2.610.12%2.610.19%2.65-0.60%-0.02%
2020-01-062.622.622.572.60-1.14%0.08%-2.29%7,339,70019,071,000103%2.60-0.99%2.61-0.08%2.60-0.57%2.66-0.41%0.15%
2020-01-032.612.652.602.630.00%0.23%-1.57%5,720,40015,012,00082%2.620.77%2.610.42%2.62-0.31%2.67-0.11%0.24%