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:
金种子酒( 600199.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
2021-02-2512.1112.2811.7011.88-2.22%-0.53%-7.61%25,557,000305,229,00059%11.94-2.02%12.41-1.96%12.60-0.79%12.86-2.52%-1.80%
2021-02-2412.6712.7511.8812.15-5.81%-0.32%-7.90%39,932,100486,729,00086%12.19-5.87%12.66-1.50%12.70-0.99%13.19-2.00%-1.61%
2021-02-2312.7013.3212.5512.901.49%-0.38%-4.17%38,671,000500,769,00086%12.950.90%12.850.49%12.830.25%13.46-2.36%-1.40%
2021-02-2213.0513.0712.6812.71-4.51%-0.96%-7.81%43,460,600557,720,00087%12.830.29%12.79-0.04%12.80-0.02%13.79-3.65%-1.22%
2021-02-1912.5013.6812.1413.314.89%4.02%-6.98%52,921,700677,211,00092%12.800.61%12.790.06%12.80-2.39%14.31-1.87%-0.78%
2021-02-1812.5113.1012.4512.691.44%-0.23%-12.97%32,636,900415,114,00054%12.72-1.04%12.79-0.31%13.12-3.97%14.58-0.67%-0.62%
2021-02-1012.9813.4112.5012.51-2.27%-2.67%-14.78%39,431,000506,787,00066%12.850.59%12.83-3.54%13.66-2.80%14.68-0.84%-0.64%
2021-02-0912.6513.1312.4712.800.71%0.17%-13.54%37,383,000477,682,00062%12.78-0.51%13.30-5.82%14.05-3.60%14.81-1.19%-0.74%
2021-02-0813.9013.9712.5812.71-8.56%-1.04%-15.17%46,272,100594,325,00076%12.84-9.63%14.12-4.64%14.58-4.98%14.98-1.89%-0.73%
2021-02-0514.6114.7013.8713.90-7.76%-2.20%-8.98%44,192,000628,110,00078%14.21-6.60%14.81-2.28%15.34-0.91%15.27-0.96%-0.63%
2021-02-0414.7615.6514.6115.071.34%-0.97%-2.26%49,951,800760,099,00091%15.221.86%15.15-2.89%15.480.45%15.42-0.63%-0.73%
2021-02-0315.2115.2614.7014.87-3.57%-0.46%-4.17%42,874,400640,511,00073%14.94-1.90%15.60-0.21%15.410.26%15.520.08%-0.83%
2021-02-0216.0516.4914.7615.42-3.63%1.25%-0.55%73,945,4001,126,130,000128%15.23-5.99%15.640.30%15.37-0.12%15.51-0.52%-1.17%
2021-02-0115.2716.8815.0816.003.96%-1.23%2.66%93,886,5001,520,877,000178%16.205.99%15.595.06%15.391.38%15.590.69%-1.52%
2021-01-2914.3015.3914.3015.3910.01%0.70%-0.57%65,295,800997,900,000130%15.287.10%14.840.97%15.18-0.96%15.48-0.21%-1.83%
2021-01-2814.4014.8813.8013.99-4.11%-1.96%-9.81%28,387,400405,092,00055%14.27-1.14%14.70-4.13%15.33-2.03%15.51-0.89%-1.98%
2021-01-2714.7214.9014.0014.59-3.12%1.07%-6.79%32,492,500469,030,00061%14.44-5.14%15.33-2.48%15.64-0.05%15.65-1.88%-2.10%
2021-01-2616.0116.0115.0015.06-6.29%-1.03%-5.59%39,277,900597,711,00073%15.22-4.48%15.72-1.44%15.65-0.72%15.95-1.05%-2.07%
2021-01-2515.1016.3914.6716.074.28%0.87%-0.32%55,322,600881,336,000105%15.930.47%15.951.83%15.770.27%16.12-0.91%-2.10%
2021-01-2216.3016.7415.4015.41-7.28%-2.81%-5.28%56,212,400891,285,000105%15.86-1.06%15.66-0.16%15.720.38%16.27-2.01%-2.03%
2021-01-2115.1816.8815.0316.627.64%3.71%0.10%73,692,9001,180,961,000135%16.037.91%15.691.12%15.660.01%16.60-1.60%-1.86%
2021-01-2014.5115.6514.0515.440.13%3.97%-8.49%46,882,100696,269,00081%14.85-6.80%15.51-1.47%15.66-3.89%16.87-3.27%-1.85%
2021-01-1916.5016.7915.1615.42-4.81%-3.23%-11.60%56,102,100893,942,00093%15.931.51%15.74-0.56%16.29-1.67%17.44-4.06%-1.51%
2021-01-1815.7216.2015.1616.203.12%3.20%-10.90%39,396,500618,412,00057%15.701.00%15.83-4.62%16.57-1.76%18.18-2.38%-0.95%
2021-01-1516.2316.2415.0515.71-2.54%1.08%-15.66%43,609,400677,766,00056%15.54-4.12%16.60-3.03%16.87-3.77%18.63-1.74%-0.57%
2021-01-1417.0017.2715.8116.12-7.62%-0.56%-14.96%47,990,700777,935,00059%16.21-9.20%17.12-1.84%17.53-2.13%18.96-2.07%-0.13%
2021-01-1317.2618.6317.1617.450.63%-2.26%-9.85%51,702,100923,022,00063%17.853.54%17.44-2.10%17.91-2.31%19.36-1.63%0.29%
2021-01-1216.7517.6016.3117.342.06%0.57%-11.88%45,313,900781,322,00048%17.240.08%17.81-1.57%18.33-4.46%19.68-1.36%0.92%
2021-01-1118.6018.6016.8816.99-9.43%-1.39%-14.84%59,630,7001,027,377,00055%17.23-8.55%18.10-4.24%19.19-2.70%19.95-0.21%1.55%
2021-01-0818.2219.2618.1018.760.00%-0.42%-6.16%59,055,0001,112,610,00053%18.843.32%18.90-4.30%19.72-0.56%19.99-0.27%1.96%