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
2019-05-22894.98904.00880.00888.00-0.78%0.00%0.00%3,204,2002,853,873,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-21885.00910.00872.02895.001.13%0.06%0.35%4,238,6003,791,407,00070%894.501.03%898.31-0.98%907.130.16%891.87-0.07%-0.51%
2019-05-20900.00900.00871.00884.96-2.41%-0.04%-0.84%4,440,8003,931,646,00066%885.35-3.04%907.20-1.03%905.66-0.19%892.48-0.41%-0.60%
2019-05-17927.02932.30900.10906.79-2.49%-0.69%1.19%4,984,2004,551,117,00067%913.11-1.00%916.660.86%907.390.60%896.11-0.30%-0.69%
2019-05-16919.00932.00905.00929.910.31%0.82%3.46%4,454,1004,108,282,00061%922.360.76%908.830.78%902.021.60%898.80-0.38%-0.60%
2019-05-15890.24933.00890.24927.004.56%1.26%2.75%6,312,5005,778,792,00085%915.452.65%901.791.03%887.810.71%902.22-0.20%-0.51%
2019-05-14885.00906.00873.00886.57-0.61%-0.59%-1.93%5,998,4005,349,456,00081%891.81-0.48%892.621.58%881.52-0.27%904.03-0.46%-0.44%
2019-05-13898.86910.98884.00892.00-1.67%-0.46%-1.79%4,663,8004,179,330,00065%896.120.56%878.700.26%883.87-0.69%908.24-0.52%-0.34%
2019-05-10875.66910.78868.19907.125.63%1.79%-0.64%7,990,8007,121,199,000110%891.183.75%876.39-0.37%890.03-0.74%912.95-0.71%-0.25%
2019-05-09875.00879.87842.50858.81-2.89%-0.02%-6.60%9,154,6007,863,313,000126%858.95-2.56%879.66-2.12%896.67-1.93%919.46-1.23%-0.10%
2019-05-08860.00901.80860.00884.40-0.63%0.33%-5.00%8,188,3007,217,710,000124%881.47-1.73%898.69-1.67%914.33-1.27%930.93-0.85%0.10%
2019-05-07893.28913.94870.22890.00-1.77%-0.78%-5.20%10,083,8009,045,118,000167%897.00-1.47%913.94-2.17%926.07-1.49%938.86-0.93%0.29%
2019-05-06925.50935.00893.00906.00-6.98%-0.48%-4.40%13,510,00012,299,396,000263%910.39-6.61%934.18-3.13%940.09-2.55%947.68-1.28%0.46%
2019-04-30968.00984.96963.11974.000.21%-0.09%1.47%3,594,4003,503,938,00091%974.830.76%964.380.41%964.690.11%959.930.54%0.68%
2019-04-29945.00989.00935.00971.972.85%0.46%1.80%5,257,3005,086,409,000130%967.501.64%960.46-0.02%963.650.18%954.740.54%0.71%
2019-04-26946.30959.88945.00945.00-0.77%-0.73%-0.48%4,327,8004,119,728,000107%951.92-0.89%960.69-0.54%961.900.03%949.580.54%0.76%
2019-04-25968.79973.99951.22952.37-1.82%-0.84%0.83%3,980,2003,822,768,00099%960.45-0.91%965.930.04%961.590.15%944.500.47%0.81%
2019-04-24979.88990.00951.22970.00-0.51%0.07%3.19%4,522,7004,383,874,000108%969.310.21%965.540.67%960.140.62%940.060.42%0.90%
2019-04-23951.00981.22949.20974.952.71%0.79%4.14%4,885,3004,725,481,000111%967.290.84%959.100.76%954.271.16%936.170.80%1.04%
2019-04-22959.50978.89940.61949.20-0.35%-1.05%2.21%4,062,8003,897,169,00093%959.231.34%951.900.70%943.350.89%928.720.76%1.07%
2019-04-19943.96960.95931.31952.560.75%0.63%3.34%3,238,0003,064,972,00069%946.560.11%945.240.95%935.050.88%921.751.00%1.12%
2019-04-18945.41954.68936.22945.50-0.68%0.00%3.61%1,959,9001,853,077,00040%945.500.15%936.340.61%926.910.25%912.600.77%1.09%
2019-04-17938.00955.51925.00952.001.29%0.84%5.12%4,076,2003,848,217,00081%944.071.99%930.691.24%924.590.07%905.641.00%1.06%
2019-04-16904.90939.90901.22939.903.63%1.54%4.82%4,642,4004,297,386,00089%925.680.20%919.340.02%923.930.54%896.670.76%1.02%
2019-04-15931.00939.00907.00907.00-0.77%-1.82%1.92%4,552,3004,205,549,00085%923.831.62%919.15-0.47%919.010.62%889.951.04%1.04%
2019-04-12909.00919.99900.01914.00-1.21%0.54%3.77%4,861,3004,419,350,00084%909.09-1.58%923.500.33%913.331.15%880.801.12%1.09%
2019-04-11948.00950.00905.55925.20-2.40%0.17%6.22%6,110,3005,643,818,000107%923.66-1.08%920.501.04%902.981.54%871.011.36%1.03%
2019-04-10903.00951.90900.00947.994.75%1.53%10.32%6,781,5006,331,859,000125%933.704.00%910.993.14%889.292.33%859.341.75%0.93%
2019-04-09903.00908.20892.51905.000.53%0.80%7.15%4,799,0004,308,646,00091%897.820.06%883.291.70%869.080.85%844.581.10%0.79%
2019-04-08900.00908.00890.12900.200.00%0.32%7.75%6,625,2005,944,781,000130%897.305.05%868.572.46%861.741.43%835.421.28%0.72%