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
2019-05-224.874.964.634.74-2.27%0.00%0.00%12,703,40060,986,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-214.764.984.704.851.46%-0.12%-1.86%10,500,20050,984,00075%4.864.45%4.83-2.19%4.96-0.16%4.94-0.38%-2.46%
2019-05-204.914.924.474.78-2.25%2.82%-3.65%10,745,90049,963,00070%4.65-6.48%4.94-2.33%4.97-0.54%4.96-1.39%-2.71%
2019-05-175.125.144.834.89-4.86%-1.63%-2.80%12,020,80059,750,00076%4.97-3.31%5.060.28%5.000.08%5.03-2.25%-2.74%
2019-05-165.165.245.075.14-1.34%-0.02%-0.14%13,581,00069,816,00082%5.141.76%5.041.63%4.990.77%5.15-2.26%-2.56%
2019-05-154.915.274.875.217.87%3.13%-1.06%20,728,500104,714,000119%5.052.85%4.960.75%4.950.61%5.27-3.07%-2.20%
2019-05-144.855.004.824.830.00%-1.67%-11.10%11,434,40056,161,00062%4.910.57%4.930.08%4.92-0.59%5.43-4.15%-1.73%
2019-05-135.005.044.784.83-4.36%-1.11%-14.78%16,597,00081,059,00079%4.88-1.65%4.92-0.47%4.95-2.17%5.67-3.03%-1.12%
2019-05-104.905.084.785.055.21%1.69%-13.60%19,812,00098,395,00091%4.971.45%4.94-0.66%5.06-4.51%5.85-3.63%-0.63%
2019-05-094.915.054.804.80-3.23%-1.94%-20.86%10,434,00051,079,00042%4.90-1.13%4.98-3.12%5.30-4.45%6.07-2.37%-0.12%
2019-05-084.905.074.764.96-0.20%0.18%-20.15%10,452,60051,746,00037%4.95-1.81%5.14-5.41%5.55-4.26%6.21-2.11%0.29%
2019-05-075.195.294.754.97-3.68%-1.43%-21.68%17,261,60087,033,00059%5.04-4.87%5.43-6.41%5.80-6.12%6.35-2.80%0.68%
2019-05-065.605.605.075.16-8.35%-2.64%-20.97%22,115,700117,211,00072%5.30-9.80%5.80-6.67%6.17-4.29%6.53-1.76%1.23%
2019-04-306.436.445.635.63-10.06%-4.19%-15.29%21,623,800127,068,00071%5.88-8.43%6.22-5.69%6.45-2.42%6.65-0.42%1.66%
2019-04-296.426.706.116.26-1.57%-2.45%-6.20%15,520,90099,591,00051%6.42-0.31%6.59-0.80%6.61-0.56%6.671.31%2.00%
2019-04-266.656.696.216.36-5.07%-1.20%-3.46%19,723,800126,966,00057%6.44-5.55%6.65-0.70%6.65-1.38%6.591.64%2.25%
2019-04-256.627.066.626.701.98%-1.69%3.36%26,265,200178,996,00075%6.822.76%6.690.71%6.74-0.72%6.481.95%2.40%
2019-04-246.556.806.516.570.61%-0.93%3.33%20,179,700133,823,00055%6.63-0.02%6.65-1.45%6.790.33%6.361.88%2.39%
2019-04-236.496.786.466.532.35%-1.55%4.63%32,745,500217,209,00086%6.63-0.51%6.74-1.99%6.770.79%6.241.46%2.49%
2019-04-227.107.126.346.38-9.38%-4.30%3.72%33,385,800222,591,00092%6.67-5.19%6.880.48%6.722.55%6.151.75%2.41%
2019-04-197.107.206.907.04-1.40%0.11%16.46%21,405,400150,519,00066%7.030.59%6.852.64%6.553.40%6.051.82%2.28%
2019-04-186.567.296.567.145.15%2.13%20.26%35,843,100250,563,000113%6.995.49%6.674.82%6.333.96%5.942.65%2.13%
2019-04-176.317.006.206.796.43%2.46%17.39%41,087,400272,299,000132%6.632.86%6.374.26%6.093.66%5.782.59%1.89%
2019-04-166.236.786.116.38-2.00%-0.98%13.16%41,925,300270,115,000145%6.445.04%6.114.40%5.883.16%5.642.98%1.67%
2019-04-155.906.515.756.519.97%6.13%18.90%60,672,500372,137,000219%6.135.60%5.854.63%5.704.23%5.483.81%1.41%
2019-04-125.395.925.365.9210.04%1.91%12.25%53,793,800312,467,000224%5.817.06%5.593.96%5.473.62%5.273.15%1.03%
2019-04-115.645.645.245.38-4.44%-0.85%5.22%35,983,700195,253,000172%5.43-0.62%5.382.07%5.281.68%5.111.77%0.73%
2019-04-105.135.635.085.639.96%3.11%12.06%46,187,900252,170,000251%5.467.52%5.274.69%5.193.66%5.022.91%0.56%
2019-04-095.015.174.955.121.39%0.83%4.88%19,175,40097,371,000112%5.081.64%5.030.64%5.010.81%4.880.66%0.30%
2019-04-085.025.134.855.050.00%1.08%4.12%19,571,00097,772,000118%5.00-0.48%5.000.36%4.971.33%4.850.44%0.27%