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:
贵州茅台( 600519.SH 上证)
板块 :酒类_h   上证50   上证180   
所属成分指数: 上证180上证50沪深300
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
2020-02-191,085.001,101.501,078.001,096.501.15%0.26%1.25%3,705,2004,052,366,000113%1,093.700.64%1,090.550.20%1,091.900.04%1,082.910.60%0.31%
2020-02-181,090.011,096.881,083.001,084.00-0.90%-0.25%0.70%2,666,5002,897,730,00079%1,086.72-0.30%1,088.37-0.40%1,091.50-0.03%1,076.480.69%0.20%
2020-02-171,082.501,096.191,082.401,093.820.53%0.35%2.32%2,702,9002,946,183,00073%1,090.010.15%1,092.78-0.07%1,091.840.44%1,069.071.90%0.04%
2020-02-141,090.451,093.511,083.111,088.00-0.27%-0.03%3.70%2,328,8002,534,569,00051%1,088.36-0.94%1,093.550.04%1,087.040.30%1,049.190.12%-0.41%
2020-02-131,098.001,113.891,088.011,091.00-0.57%-0.70%4.11%3,035,8003,335,278,00063%1,098.650.58%1,093.070.89%1,083.810.74%1,047.960.14%-0.49%
2020-02-121,089.001,098.791,085.881,097.27-0.07%0.45%4.85%2,812,6003,072,294,00057%1,092.330.22%1,083.440.55%1,075.900.88%1,046.530.05%-0.52%
2020-02-111,063.001,099.681,062.801,098.002.95%0.74%4.97%4,791,8005,222,919,00097%1,089.972.34%1,077.521.13%1,066.521.31%1,046.010.10%-0.54%
2020-02-101,062.001,074.601,057.201,066.49-0.88%0.14%2.06%3,053,4003,251,909,00062%1,065.01-0.53%1,065.470.71%1,052.782.24%1,044.92-0.17%-0.52%
2020-02-071,070.011,077.001,061.021,076.000.47%0.50%2.80%3,127,9003,348,895,00064%1,070.650.78%1,057.961.06%1,029.76-0.02%1,046.66-0.14%-0.49%
2020-02-061,059.431,075.001,052.021,071.002.00%0.82%2.19%4,717,2005,011,247,00098%1,062.341.64%1,046.852.87%1,029.910.02%1,048.08-0.21%-0.53%
2020-02-051,050.001,054.001,033.031,049.991.15%0.46%-0.02%4,741,9004,956,356,000101%1,045.230.85%1,017.69-0.27%1,029.72-0.26%1,050.24-0.52%-0.54%
2020-02-041,015.001,057.001,011.011,038.013.40%0.16%-1.68%6,262,5006,490,470,000136%1,036.403.89%1,020.49-0.37%1,032.43-0.61%1,055.75-0.84%-0.53%
2020-02-03985.001,010.68980.001,003.92-4.64%0.63%-5.70%12,344,30012,314,992,000270%997.63-5.40%1,024.30-3.86%1,038.81-3.43%1,064.65-2.66%-0.47%
2020-01-231,076.001,076.001,037.001,052.80-2.11%-0.17%-3.74%5,346,9005,638,946,000151%1,054.62-1.48%1,065.46-1.29%1,075.72-1.15%1,093.76-0.64%-0.22%
2020-01-221,070.001,084.001,055.381,075.510.02%0.47%-2.30%3,620,1003,875,276,000108%1,070.49-0.66%1,079.37-0.98%1,088.26-0.82%1,100.82-0.22%-0.17%
2020-01-211,081.001,087.001,072.301,075.30-1.44%-0.21%-2.54%3,287,5003,542,442,000102%1,077.55-1.16%1,090.07-0.94%1,097.28-0.79%1,103.28-0.07%-0.17%
2020-01-201,111.861,111.861,082.001,091.00-1.49%0.08%-1.18%3,539,2003,858,247,000106%1,090.15-1.57%1,100.39-0.84%1,106.00-0.75%1,104.070.25%-0.20%
2020-01-171,110.001,112.781,101.011,107.500.05%0.00%0.56%2,347,3002,599,646,00066%1,107.51-0.12%1,109.68-0.23%1,114.330.00%1,101.310.20%-0.28%
2020-01-161,118.871,118.871,102.581,107.00-0.46%-0.16%0.72%2,319,2002,571,594,00050%1,108.83-0.32%1,112.22-0.45%1,114.360.23%1,099.14-0.61%-0.42%
2020-01-151,109.011,121.601,105.001,112.130.43%-0.03%0.57%2,603,0002,895,604,00044%1,112.41-0.17%1,117.210.11%1,111.790.32%1,105.88-0.23%-0.47%
2020-01-141,124.201,124.891,103.001,107.40-1.50%-0.62%-0.10%3,514,5003,916,301,00060%1,114.33-0.78%1,116.000.46%1,108.200.51%1,108.47-0.44%-0.43%
2020-01-131,112.501,129.201,112.001,124.271.06%0.11%0.98%3,851,6004,325,688,00065%1,123.091.18%1,110.840.97%1,102.570.95%1,113.37-0.31%-0.34%
2020-01-101,109.001,115.991,102.501,112.500.89%0.22%-0.39%3,597,6003,993,458,00059%1,110.031.00%1,100.180.66%1,092.220.10%1,116.86-0.09%-0.30%
2020-01-091,094.001,105.391,090.001,102.701.34%0.34%-1.35%3,740,6004,110,950,00062%1,099.011.03%1,092.970.67%1,091.18-1.11%1,117.80-0.17%-0.30%
2020-01-081,085.051,095.501,082.581,088.14-0.58%0.04%-2.82%2,500,9002,720,372,00042%1,087.76-0.29%1,085.65-0.43%1,103.41-0.47%1,119.71-0.18%-0.30%
2020-01-071,077.501,099.001,076.401,094.531.53%0.33%-2.43%4,785,4005,220,698,00083%1,090.960.94%1,090.33-1.44%1,108.59-0.87%1,121.76-0.37%-0.29%
2020-01-061,070.861,092.901,067.301,077.99-0.05%-0.26%-4.25%6,341,5006,853,918,000113%1,080.80-1.27%1,106.30-0.98%1,118.30-1.05%1,125.89-0.60%-0.26%
2020-01-031,117.001,117.001,076.901,078.56-4.55%-1.48%-4.78%13,031,90014,266,381,000253%1,094.73-2.90%1,117.24-2.34%1,130.14-1.43%1,132.65-1.22%-0.21%
2020-01-021,128.001,145.061,116.001,130.00-4.48%0.23%-1.45%14,810,00016,696,838,000376%1,127.40-4.50%1,144.06-2.68%1,146.56-1.38%1,146.68-1.10%-0.06%
2019-12-311,183.001,188.001,176.511,183.000.00%0.21%2.03%2,258,9002,666,706,00089%1,180.53-0.33%1,175.620.89%1,162.590.33%1,159.430.16%0.08%