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济堂( 600090.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
2020-11-241.731.761.721.751.16%0.40%2.16%12,489,50021,774,000108%1.740.75%1.730.64%1.730.35%1.710.41%0.08%
2020-11-231.731.751.711.730.00%0.00%1.41%13,209,80022,847,000110%1.730.29%1.720.23%1.720.12%1.710.41%-0.02%
2020-11-201.701.751.691.731.17%0.29%1.82%13,179,70022,740,000111%1.731.05%1.720.29%1.720.12%1.700.53%-0.12%
2020-11-191.711.721.701.710.00%0.18%1.18%8,800,30015,022,00072%1.71-0.58%1.71-0.35%1.720.47%1.690.18%-0.26%
2020-11-181.721.731.701.71-0.58%-0.41%1.36%8,563,80014,701,00068%1.720.18%1.720.06%1.710.47%1.690.12%-0.34%
2020-11-171.731.741.691.72-1.15%0.35%2.08%12,070,30020,689,00094%1.71-0.64%1.720.82%1.700.30%1.690.48%-0.41%
2020-11-161.721.741.711.741.75%0.87%3.76%10,643,30018,365,00080%1.730.52%1.700.89%1.700.71%1.680.12%-0.59%
2020-11-131.681.751.681.711.18%-0.35%2.09%13,952,90023,941,000104%1.722.33%1.690.60%1.680.84%1.68-0.48%-0.67%
2020-11-121.661.701.651.691.81%0.78%0.42%14,509,40024,339,000103%1.680.48%1.680.36%1.670.06%1.68-0.47%-0.65%
2020-11-111.671.691.651.66-1.19%-0.54%-1.83%9,998,60016,683,00073%1.67-1.07%1.670.36%1.67-0.18%1.69-0.53%-0.62%
2020-11-101.671.711.661.680.60%-0.41%-1.18%15,813,60026,676,000117%1.691.57%1.670.42%1.670.60%1.70-0.53%-0.60%
2020-11-091.651.681.641.671.21%0.54%-2.28%12,831,40021,310,00097%1.660.55%1.66-0.42%1.66-0.42%1.71-0.58%-0.61%
2020-11-061.681.681.631.65-1.79%-0.12%-4.01%15,475,20025,563,000119%1.65-1.08%1.670.12%1.67-1.65%1.72-0.87%-0.58%
2020-11-051.671.691.661.680.60%0.60%-3.11%12,697,60021,203,000103%1.67-0.89%1.67-0.48%1.70-1.05%1.73-0.63%-0.51%
2020-11-041.661.721.651.670.60%-0.89%-4.30%11,991,50020,203,000101%1.692.31%1.67-1.93%1.71-0.93%1.75-0.57%-0.45%
2020-11-031.621.681.611.66-1.19%0.79%-5.41%18,087,20029,796,000157%1.65-3.12%1.71-2.79%1.73-2.15%1.76-1.40%-0.40%
2020-11-021.761.771.681.68-5.08%-1.18%-5.62%11,432,30019,434,000111%1.70-4.23%1.76-1.52%1.77-0.95%1.78-0.67%-0.26%
2020-10-301.771.801.751.77-1.12%-0.28%-1.23%16,571,50029,416,000174%1.78-0.73%1.78-0.50%1.79-0.28%1.79-0.28%-0.19%
2020-10-291.781.801.771.79-0.56%0.11%-0.39%9,553,30017,077,000111%1.79-0.06%1.790.06%1.790.00%1.80-0.17%-0.19%
2020-10-281.801.801.781.800.00%0.61%0.00%9,291,60016,627,000108%1.79-0.33%1.790.00%1.79-0.17%1.80-0.33%-0.21%
2020-10-271.781.821.771.801.12%0.28%-0.33%10,348,70018,580,000118%1.800.67%1.790.11%1.79-0.17%1.81-0.55%-0.21%
2020-10-261.801.801.771.78-0.56%-0.17%-1.98%8,973,60016,003,00094%1.78-0.50%1.79-0.39%1.80-0.33%1.82-0.33%-0.19%
2020-10-231.791.811.781.790.56%-0.11%-1.76%9,225,60016,528,00085%1.790.22%1.80-0.44%1.80-0.28%1.82-0.16%-0.23%
2020-10-221.811.811.771.78-1.11%-0.45%-2.47%8,147,50014,568,00075%1.79-1.11%1.80-0.50%1.81-0.33%1.83-0.06%-0.30%
2020-10-211.821.821.801.80-1.10%-0.44%-1.42%6,429,40011,625,00059%1.81-0.28%1.81-0.06%1.81-0.39%1.830.00%-0.34%
2020-10-201.811.821.801.820.55%0.39%-0.33%8,354,60015,144,00075%1.81-0.11%1.81-0.06%1.82-0.66%1.83-0.06%-0.38%
2020-10-191.811.831.801.81-0.55%-0.28%-0.93%7,033,00012,764,00063%1.820.22%1.81-0.49%1.83-0.11%1.830.06%-0.42%
2020-10-161.811.821.801.820.00%0.50%-0.33%7,728,50013,996,00066%1.81-0.28%1.82-0.92%1.83-0.05%1.83-0.33%-0.46%
2020-10-151.821.831.801.82-0.55%0.22%-0.66%9,467,80017,193,00075%1.82-1.14%1.84-0.05%1.840.11%1.83-0.33%-0.49%
2020-10-141.851.861.821.830.00%-0.38%-0.44%11,367,50020,879,00093%1.84-1.02%1.840.11%1.830.16%1.84-0.33%-0.51%