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:
ST通葡( 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
2020-11-242.472.472.412.43-2.02%-0.33%0.08%6,526,90015,910,00067%2.44-2.01%2.470.16%2.45-0.53%2.430.37%0.64%
2020-11-232.482.532.462.48-0.40%-0.32%2.52%8,260,90020,550,00089%2.490.77%2.460.65%2.470.45%2.420.62%0.55%
2020-11-202.402.522.382.493.32%0.85%3.58%11,376,30028,090,000127%2.471.86%2.45-0.53%2.460.74%2.400.80%0.44%
2020-11-192.412.472.382.41-0.41%-0.58%1.05%6,956,60016,861,00083%2.42-0.49%2.460.04%2.440.33%2.390.55%0.25%
2020-11-182.472.472.412.42-1.63%-0.66%2.02%8,054,30019,617,00099%2.44-2.40%2.460.70%2.430.87%2.370.59%0.08%
2020-11-172.452.562.422.460.41%-1.44%4.33%12,164,40030,366,000160%2.502.63%2.441.58%2.411.52%2.361.51%-0.14%
2020-11-162.352.472.352.454.26%0.74%5.47%10,253,40024,936,000143%2.432.10%2.401.44%2.371.24%2.321.00%-0.48%
2020-11-132.432.442.342.35-3.69%-1.34%2.17%9,139,90021,774,000128%2.38-0.71%2.370.94%2.341.03%2.300.22%-0.73%
2020-11-122.332.442.292.445.17%1.71%6.32%14,785,50035,469,000225%2.403.90%2.352.89%2.322.43%2.300.92%-0.77%
2020-11-112.252.362.242.322.65%0.48%2.02%8,963,00020,699,000161%2.311.94%2.281.60%2.271.03%2.27-0.18%-0.87%
2020-11-102.262.302.242.260.44%-0.22%-0.79%4,772,30010,807,00094%2.270.67%2.250.31%2.240.36%2.28-0.52%-0.87%
2020-11-092.222.282.222.251.35%0.00%-1.75%5,115,50011,512,000103%2.251.17%2.240.31%2.23-0.22%2.29-0.52%-0.84%
2020-11-062.262.262.212.22-1.77%-0.18%-3.56%4,808,90010,694,000101%2.22-0.76%2.230.00%2.24-1.10%2.30-1.03%-0.79%
2020-11-052.242.282.212.261.80%0.85%-2.84%5,249,70011,764,000113%2.240.40%2.23-0.49%2.26-0.88%2.33-1.23%-0.68%
2020-11-042.242.272.202.22-1.77%-0.54%-5.73%4,765,50010,635,000102%2.230.27%2.24-1.54%2.28-1.25%2.36-1.59%-0.53%
2020-11-032.202.272.192.260.44%1.53%-5.56%6,858,50015,269,000139%2.23-1.55%2.28-2.06%2.31-1.91%2.39-1.85%-0.34%
2020-11-022.372.382.252.25-5.06%-0.49%-7.71%8,972,80020,288,000174%2.26-5.75%2.33-3.85%2.36-2.96%2.44-1.50%-0.11%
2020-10-302.422.442.362.37-2.47%-1.21%-4.24%4,181,00010,029,00095%2.40-1.24%2.42-0.86%2.43-0.94%2.48-0.16%0.02%
2020-10-292.432.442.422.43-0.82%0.04%-1.98%2,656,5006,452,00059%2.43-0.41%2.44-0.29%2.45-0.73%2.48-0.12%-0.05%
2020-10-282.442.482.422.450.41%0.45%-1.29%3,041,8007,420,00068%2.44-0.57%2.45-0.77%2.47-0.96%2.48-0.20%-0.08%
2020-10-272.452.472.422.44-0.41%-0.53%-1.89%2,797,8006,862,00062%2.450.08%2.47-0.77%2.50-0.36%2.49-0.20%-0.14%
2020-10-262.452.482.422.45-0.41%-0.04%-1.69%2,392,0005,862,00047%2.45-1.37%2.49-1.04%2.500.16%2.490.00%-0.19%
2020-10-232.512.522.452.46-1.99%-1.01%-1.28%3,651,7009,076,00068%2.49-0.68%2.51-0.12%2.500.32%2.490.08%-0.28%
2020-10-222.522.532.472.51-0.79%0.32%0.80%4,811,90012,039,00089%2.50-1.19%2.510.44%2.490.12%2.490.20%-0.37%
2020-10-212.522.592.492.530.40%-0.08%1.81%6,376,40016,144,000121%2.531.00%2.501.13%2.490.36%2.490.36%-0.48%
2020-10-202.432.552.422.523.70%0.52%1.78%8,877,20022,257,000181%2.512.79%2.480.90%2.480.08%2.480.49%-0.58%
2020-10-192.432.462.422.43-0.41%-0.37%-1.38%3,545,1008,647,00076%2.44-0.29%2.45-0.73%2.48-0.20%2.46-0.20%-0.73%
2020-10-162.492.492.422.44-1.61%-0.25%-1.17%5,593,90013,681,000107%2.45-1.61%2.47-1.16%2.48-0.24%2.47-0.88%-0.80%
2020-10-152.492.502.472.48-0.40%-0.24%-0.44%2,763,6006,870,00048%2.49-0.60%2.500.24%2.490.32%2.49-0.48%-0.85%
2020-10-142.512.522.492.490.00%-0.44%-0.52%3,408,8008,525,00058%2.50-0.16%2.490.28%2.480.32%2.50-0.79%-0.88%