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
2019-08-204.985.034.934.93-1.00%-0.84%1.11%3,319,90016,505,00099%4.970.38%4.932.11%4.860.54%4.88-0.02%-0.63%
2019-08-194.864.994.854.982.05%0.55%2.11%3,298,30016,337,00091%4.951.62%4.830.56%4.84-0.04%4.88-0.16%-0.64%
2019-08-164.774.934.774.881.24%0.12%-0.10%3,732,80018,195,000100%4.873.92%4.800.29%4.840.04%4.89-0.49%-0.57%
2019-08-154.714.834.504.82-0.41%2.77%-1.81%4,190,60019,652,000105%4.69-3.89%4.79-2.03%4.84-0.94%4.91-1.15%-0.50%
2019-08-144.904.944.844.84-0.41%-0.82%-2.54%2,561,10012,498,00066%4.880.87%4.890.04%4.88-0.08%4.97-0.78%-0.36%
2019-08-134.904.914.794.86-1.82%0.45%-2.90%3,594,70017,391,00086%4.84-1.81%4.89-0.29%4.89-0.49%5.01-0.97%-0.27%
2019-08-124.885.024.824.951.64%0.47%-2.06%4,810,30023,698,000111%4.931.09%4.900.23%4.91-0.39%5.05-0.94%-0.16%
2019-08-094.864.954.814.870.62%-0.08%-4.55%2,582,60012,587,00055%4.87-0.14%4.89-0.53%4.93-0.81%5.10-1.26%-0.06%
2019-08-084.884.954.824.84-1.43%-0.84%-6.33%3,529,20017,226,00062%4.88-0.59%4.91-0.87%4.97-1.25%5.17-0.44%0.12%
2019-08-074.925.044.834.91-0.20%0.00%-5.39%2,559,50012,568,00042%4.91-0.53%4.96-0.96%5.03-1.12%5.19-0.06%0.14%
2019-08-064.855.074.754.92-0.81%-0.32%-5.26%5,844,40028,847,00088%4.94-1.73%5.01-2.00%5.09-1.59%5.19-0.10%0.04%
2019-08-055.215.214.954.96-3.69%-1.25%-4.58%3,741,00018,791,00059%5.02-1.16%5.11-1.35%5.17-0.96%5.200.44%-0.08%
2019-08-025.115.194.985.15-0.58%1.34%-0.48%4,380,40022,263,00067%5.08-2.46%5.18-1.18%5.22-1.17%5.180.23%-0.23%
2019-08-015.225.295.155.18-1.52%-0.58%0.33%4,096,00021,340,00063%5.21-0.46%5.24-0.42%5.290.11%5.160.29%-0.36%
2019-07-315.215.305.155.260.19%0.50%2.18%4,959,10025,956,00074%5.23-0.57%5.26-0.89%5.280.51%5.150.10%-0.51%
2019-07-305.295.335.225.25-0.19%-0.27%2.08%5,654,90029,768,00082%5.26-0.28%5.310.32%5.250.75%5.140.10%-0.66%
2019-07-295.315.375.215.261.15%-0.36%2.37%6,796,70035,879,00097%5.28-1.22%5.290.92%5.211.40%5.140.14%-0.78%
2019-07-265.275.555.195.20-1.33%-2.69%1.34%11,941,90063,822,000171%5.342.55%5.242.62%5.142.09%5.130.53%-0.94%
2019-07-255.175.275.115.272.53%1.13%3.25%6,804,60035,459,000101%5.211.70%5.112.41%5.040.74%5.10-0.31%-1.06%
2019-07-244.995.244.985.143.63%0.31%0.39%8,452,60043,313,000117%5.124.27%4.991.44%5.00-0.10%5.12-1.03%-1.12%
2019-07-234.904.964.814.962.27%0.94%-4.12%4,249,70020,884,00053%4.911.19%4.92-0.89%5.00-0.95%5.17-1.26%-1.02%
2019-07-224.914.984.754.85-1.82%-0.12%-7.43%6,265,60030,425,00068%4.86-2.61%4.96-2.09%5.05-1.35%5.24-1.08%-0.92%
2019-07-195.045.084.914.94-1.59%-0.92%-6.72%6,034,90030,092,00064%4.99-1.03%5.07-1.19%5.12-0.83%5.30-1.12%-0.75%
2019-07-185.155.164.985.02-2.14%-0.36%-6.27%6,907,50034,799,00072%5.04-2.40%5.13-1.04%5.16-1.00%5.36-1.14%-0.55%
2019-07-175.185.235.115.13-0.39%-0.62%-5.32%7,440,20038,403,00075%5.16-0.46%5.18-0.40%5.22-1.42%5.42-1.38%-0.30%
2019-07-165.265.315.105.15-2.09%-0.69%-6.26%6,921,20035,890,00065%5.19-0.31%5.20-0.71%5.29-1.32%5.49-1.13%-0.01%
2019-07-155.225.305.085.261.15%1.11%-5.34%7,662,30039,860,00068%5.20-0.42%5.24-1.82%5.36-0.92%5.56-1.51%0.21%
2019-07-125.265.295.135.20-0.95%-0.46%-7.83%7,493,20039,143,00060%5.22-1.06%5.34-1.60%5.41-1.37%5.64-0.60%0.52%
2019-07-115.375.475.135.25-2.42%-0.57%-7.51%10,600,90055,974,00083%5.28-3.33%5.43-1.26%5.49-1.47%5.68-0.91%0.71%
2019-07-105.475.655.335.380.00%-1.50%-6.08%11,893,80064,961,00089%5.46-0.85%5.49-1.31%5.57-1.56%5.73-0.09%1.00%