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
2019-05-226.666.846.556.68-0.60%0.00%0.00%10,028,80066,926,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-216.526.756.406.723.07%0.92%0.81%11,132,00074,131,00077%6.661.84%6.77-0.70%6.780.18%6.670.38%-0.68%
2019-05-206.806.916.406.52-3.98%-0.29%-1.82%13,592,40088,878,00092%6.54-5.91%6.82-0.50%6.77-0.06%6.640.24%-0.87%
2019-05-176.817.196.766.79-1.31%-2.30%2.49%23,769,400165,204,000168%6.951.56%6.851.51%6.771.64%6.630.55%-1.07%
2019-05-166.867.006.726.88-0.86%0.54%4.42%20,080,500137,420,000151%6.841.23%6.751.57%6.671.42%6.590.29%-1.21%
2019-05-156.516.996.496.948.44%2.66%5.63%24,986,500168,913,000195%6.764.82%6.642.56%6.571.91%6.57-0.15%-1.35%
2019-05-146.356.536.346.40-0.93%-0.76%-2.74%7,386,80047,637,00061%6.45-0.88%6.480.33%6.450.30%6.58-1.35%-1.39%
2019-05-136.456.606.386.46-0.92%-0.71%-3.15%10,547,70068,619,00081%6.510.49%6.460.42%6.430.23%6.67-1.46%-1.37%
2019-05-106.396.546.276.523.66%0.71%-3.68%14,126,20091,446,000105%6.471.65%6.430.74%6.42-1.19%6.77-2.31%-1.40%
2019-05-096.346.506.286.29-2.02%-1.24%-9.22%8,340,20053,119,00057%6.37-0.81%6.38-0.33%6.49-1.14%6.93-1.87%-1.19%
2019-05-086.156.586.136.420.47%-0.02%-9.08%9,807,70062,972,00061%6.420.93%6.40-1.98%6.57-1.63%7.06-1.09%-1.06%
2019-05-076.256.486.236.393.23%0.44%-10.49%12,191,90077,566,00073%6.36-0.98%6.53-1.86%6.68-2.63%7.14-1.57%-1.03%
2019-05-066.776.786.196.19-10.03%-3.66%-14.66%17,047,700109,532,000101%6.43-6.07%6.66-3.33%6.86-3.37%7.25-1.76%-0.93%
2019-04-306.696.956.696.883.30%0.58%-6.81%12,741,80087,156,00080%6.840.99%6.89-2.19%7.10-2.58%7.38-0.78%-0.83%
2019-04-297.017.126.526.66-5.26%-1.67%-10.50%14,043,00095,118,00087%6.77-4.12%7.04-3.42%7.28-2.53%7.44-1.12%-0.77%
2019-04-267.007.166.997.030.43%-0.48%-6.58%12,041,40085,064,00076%7.06-2.83%7.29-2.65%7.47-0.88%7.53-0.59%-0.64%
2019-04-257.507.576.967.00-7.04%-3.71%-7.53%15,067,300109,538,00095%7.27-3.38%7.49-1.80%7.54-1.00%7.57-1.14%-0.57%
2019-04-247.607.757.407.53-2.21%0.08%-1.66%12,804,60096,344,00073%7.52-1.33%7.620.05%7.61-0.14%7.66-1.80%-0.44%
2019-04-237.597.797.407.701.18%0.98%-1.24%20,254,100154,434,00095%7.63-0.85%7.62-0.20%7.630.30%7.80-0.15%-0.19%
2019-04-227.537.857.467.611.06%-1.04%-2.55%19,055,600146,545,00089%7.692.56%7.640.54%7.600.21%7.81-0.62%-0.15%
2019-04-197.557.607.447.53-1.18%0.43%-4.17%11,632,30087,222,00048%7.50-2.26%7.590.04%7.59-0.25%7.86-0.73%-0.17%
2019-04-187.637.787.577.62-0.26%-0.66%-3.74%14,355,600110,125,00053%7.671.01%7.590.12%7.61-1.14%7.92-0.59%-0.13%
2019-04-177.617.717.507.640.26%0.61%-4.06%14,169,400107,605,00046%7.591.24%7.58-0.07%7.69-2.67%7.96-0.75%-0.01%
2019-04-167.307.627.307.622.01%1.59%-5.02%13,417,000100,646,00036%7.50-1.87%7.59-2.14%7.90-0.18%8.02-0.20%0.23%
2019-04-157.697.777.457.47-1.71%-2.28%-7.08%14,494,900110,806,00034%7.640.51%7.75-3.04%7.92-0.68%8.040.20%0.35%
2019-04-127.617.697.557.60-1.43%-0.07%-5.27%16,723,400127,178,00036%7.61-3.39%8.00-0.10%7.97-0.80%8.020.13%0.42%
2019-04-118.068.187.687.71-5.05%-2.06%-3.78%34,136,900268,720,00071%7.87-4.16%8.00-0.66%8.04-0.66%8.010.13%0.47%
2019-04-107.838.657.738.122.27%-1.14%1.46%49,322,100405,124,000100%8.215.96%8.060.64%8.09-0.05%8.000.73%0.55%
2019-04-097.807.947.557.940.76%2.43%-0.06%23,091,500179,004,00045%7.75-3.57%8.01-1.19%8.09-0.14%7.950.21%0.55%
2019-04-088.138.307.777.880.00%-1.98%-0.61%39,574,400318,129,00073%8.04-0.90%8.10-0.69%8.100.63%7.93-0.78%0.65%