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:
通葡股份( 600365.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
2020-02-214.004.253.863.920.00%-2.44%5.01%26,960,200108,337,000393%4.024.80%3.936.13%3.845.93%3.734.98%0.26%
2020-02-203.593.923.583.9210.11%2.24%10.24%7,947,10030,470,000167%3.836.47%3.703.49%3.632.60%3.561.77%-0.43%
2020-02-193.623.653.563.56-2.20%-1.14%1.89%4,818,60017,351,000100%3.600.03%3.581.19%3.540.66%3.491.16%-0.85%
2020-02-183.583.653.553.642.25%1.11%5.39%5,174,20018,628,000103%3.601.35%3.541.23%3.510.72%3.451.62%-1.32%
2020-02-173.463.633.443.564.40%0.23%4.74%7,777,40027,625,000146%3.553.89%3.491.19%3.490.81%3.400.71%-1.93%
2020-02-143.443.473.373.41-0.58%-0.26%1.04%3,793,10012,967,00078%3.42-1.16%3.45-0.43%3.460.00%3.38-2.40%-2.15%
2020-02-133.513.513.413.43-2.00%-0.84%-0.81%4,523,30015,645,00083%3.46-0.49%3.47-0.06%3.460.35%3.46-1.29%-2.07%
2020-02-123.473.513.413.501.74%0.69%-0.09%4,622,10016,067,00085%3.480.17%3.470.52%3.451.50%3.50-1.35%-1.99%
2020-02-113.473.533.433.44-0.86%-0.86%-3.13%3,776,90013,104,00069%3.470.14%3.450.55%3.402.01%3.55-1.17%-1.89%
2020-02-103.433.513.423.471.46%0.14%-3.42%4,380,30015,177,00080%3.471.20%3.432.05%3.330.54%3.59-1.43%-1.78%
2020-02-073.453.523.373.420.00%-0.12%-6.17%4,449,20015,236,00080%3.420.21%3.362.47%3.31-4.25%3.65-1.94%-1.64%
2020-02-063.333.473.303.423.01%0.09%-7.99%6,198,10021,178,000108%3.424.05%3.281.27%3.46-2.48%3.72-2.42%-1.45%
2020-02-053.223.343.193.324.08%1.10%-12.84%7,472,10024,540,000125%3.283.21%3.24-8.39%3.55-4.24%3.81-3.50%-1.20%
2020-02-043.073.273.073.19-6.45%0.25%-19.18%8,347,90026,561,000135%3.18-6.71%3.54-8.93%3.70-6.73%3.95-4.55%-0.80%
2020-02-033.413.413.413.41-10.03%-0.03%-17.53%1,087,2003,708,00018%3.41-11.77%3.89-2.12%3.97-1.39%4.14-1.43%-0.32%
2020-01-233.993.993.763.79-7.56%-1.97%-9.65%9,557,70036,947,000152%3.87-4.85%3.97-3.55%4.03-2.97%4.20-1.66%-0.10%
2020-01-224.094.124.014.100.00%0.91%-3.89%4,042,00016,421,00072%4.06-1.65%4.12-0.99%4.15-1.03%4.27-0.42%0.10%
2020-01-214.194.194.104.10-2.15%-0.75%-4.30%3,887,60016,061,00066%4.13-0.82%4.16-0.65%4.19-1.04%4.28-0.37%0.18%
2020-01-204.184.204.124.190.48%0.60%-2.56%3,070,00012,788,00049%4.17-0.29%4.18-0.74%4.24-0.82%4.30-0.07%0.29%
2020-01-174.184.234.154.17-0.24%-0.17%-3.09%3,657,80015,280,00056%4.18-0.57%4.22-1.13%4.27-1.07%4.30-0.07%0.31%
2020-01-164.264.274.164.18-1.42%-0.50%-2.93%4,967,20020,867,00073%4.20-1.22%4.26-1.09%4.32-0.42%4.31-0.02%0.34%
2020-01-154.304.334.214.24-1.40%-0.31%-1.56%5,322,80022,640,00078%4.25-1.73%4.31-1.06%4.34-0.05%4.310.09%0.37%
2020-01-144.384.394.284.30-1.60%-0.65%-0.07%5,656,60024,480,00086%4.33-0.23%4.36-0.02%4.34-0.02%4.300.49%0.37%
2020-01-134.364.404.304.370.00%0.74%2.06%6,801,00029,506,000103%4.34-1.00%4.360.39%4.340.28%4.280.31%0.31%
2020-01-104.344.454.324.370.92%-0.27%2.37%10,836,80047,490,000172%4.381.39%4.340.60%4.330.72%4.270.71%0.30%
2020-01-094.304.354.294.331.17%0.19%2.15%4,534,20019,599,00078%4.320.72%4.310.35%4.300.35%4.240.31%0.25%
2020-01-084.354.394.204.28-2.06%-0.26%1.28%7,905,60033,922,000139%4.29-0.97%4.300.19%4.280.40%4.230.48%0.24%
2020-01-074.284.384.264.372.10%0.85%3.90%7,574,40032,823,000143%4.331.59%4.290.87%4.261.28%4.210.72%0.19%
2020-01-064.244.304.224.280.23%0.35%2.49%5,981,10025,508,000115%4.270.00%4.250.54%4.210.41%4.180.07%0.13%
2020-01-034.264.304.224.270.00%0.12%2.32%6,480,70027,637,000119%4.270.78%4.231.51%4.190.53%4.170.29%0.19%