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
2020-11-241,769.991,782.501,751.471,763.50-1.49%-0.20%1.37%3,246,6005,736,961,000101%1,767.07-1.27%1,771.860.71%1,748.960.37%1,739.690.09%0.22%
2020-11-231,771.011,809.901,771.011,790.214.08%0.02%3.00%6,663,80011,926,871,000211%1,789.803.80%1,759.342.89%1,742.441.67%1,738.050.69%0.31%
2020-11-201,720.001,736.001,712.651,719.96-0.01%-0.25%-0.36%2,187,5003,771,895,00073%1,724.300.60%1,709.97-0.07%1,713.870.23%1,726.210.08%0.34%
2020-11-191,684.501,725.001,680.601,720.191.57%0.36%-0.27%2,781,6004,767,509,00092%1,713.950.94%1,711.17-0.01%1,709.99-0.19%1,724.80-0.05%0.32%
2020-11-181,715.001,720.531,683.161,693.65-1.29%-0.25%-1.86%3,517,9005,973,147,000117%1,697.93-1.66%1,711.35-0.14%1,713.26-0.84%1,725.66-0.10%0.32%
2020-11-171,740.001,742.351,701.071,715.80-0.82%-0.62%-0.67%2,522,5004,355,289,00091%1,726.580.72%1,713.73-0.12%1,727.70-0.29%1,727.410.17%0.32%
2020-11-161,711.001,730.051,697.261,730.051.47%0.92%0.32%3,061,4005,247,898,000110%1,714.220.74%1,715.74-0.98%1,732.78-0.25%1,724.490.13%0.28%
2020-11-131,724.001,728.881,691.001,705.00-1.72%0.19%-1.01%2,815,6004,791,277,000104%1,701.69-1.90%1,732.79-0.93%1,737.19-0.11%1,722.340.11%0.26%
2020-11-121,730.011,750.001,722.271,734.790.20%0.01%0.83%2,347,4004,071,730,00089%1,734.57-1.26%1,749.090.11%1,739.020.10%1,720.440.36%0.24%
2020-11-111,745.001,777.501,731.001,731.35-0.78%-1.44%1.00%3,485,1006,122,366,000127%1,756.730.30%1,747.150.78%1,737.220.59%1,714.220.73%0.19%
2020-11-101,752.921,764.481,736.001,745.000.14%-0.37%2.54%3,019,0005,287,969,000111%1,751.560.90%1,733.610.52%1,727.100.71%1,701.820.96%0.07%
2020-11-091,701.381,750.681,700.621,742.572.47%0.39%3.37%4,147,0007,198,680,000145%1,735.881.75%1,724.580.88%1,714.950.85%1,685.710.97%-0.12%
2020-11-061,730.551,731.591,690.001,700.62-1.24%-0.32%1.86%2,305,2003,932,703,00074%1,706.01-0.98%1,709.610.30%1,700.520.34%1,669.51-0.07%-0.36%
2020-11-051,717.001,732.481,712.101,721.901.31%-0.06%3.07%2,352,5004,053,044,00077%1,722.871.60%1,704.520.87%1,694.740.50%1,670.63-0.04%-0.33%
2020-11-041,700.001,704.001,685.001,699.580.27%0.23%1.70%1,644,4002,788,397,00053%1,695.690.20%1,689.820.28%1,686.360.48%1,671.24-0.14%-0.29%
2020-11-031,684.991,705.901,675.501,695.001.25%0.16%1.28%2,349,8003,976,622,00075%1,692.320.59%1,685.140.13%1,678.280.92%1,673.65-0.19%-0.24%
2020-11-021,675.001,695.001,672.001,674.010.24%-0.50%-0.17%2,106,7003,544,423,00066%1,682.450.10%1,682.970.53%1,663.040.57%1,676.85-0.09%-0.18%
2020-10-301,678.001,696.001,665.001,670.02-0.36%-0.64%-0.50%2,605,6004,379,603,00082%1,680.84-0.23%1,674.101.12%1,653.63-0.23%1,678.38-0.13%-0.14%
2020-10-291,654.841,708.001,647.001,676.000.67%-0.51%-0.27%3,937,4006,633,169,000127%1,684.661.67%1,655.640.94%1,657.51-0.21%1,680.58-0.13%-0.07%
2020-10-281,626.001,677.001,625.081,664.812.45%0.47%-1.07%3,463,7005,739,453,000119%1,657.031.75%1,640.28-0.55%1,660.98-0.53%1,682.74-0.43%-0.01%
2020-10-271,643.001,644.001,616.121,625.00-1.10%-0.22%-3.85%4,394,5007,156,689,000155%1,628.56-0.66%1,649.37-1.56%1,669.73-1.29%1,689.99-0.91%0.06%
2020-10-261,619.001,662.921,600.001,643.00-4.22%0.23%-3.66%6,601,60010,821,909,000253%1,639.29-5.31%1,675.46-3.30%1,691.61-2.03%1,705.47-1.46%0.19%
2020-10-231,740.781,747.591,714.001,715.33-1.56%-0.92%-0.89%1,929,2003,339,988,00084%1,731.28-0.15%1,732.690.13%1,726.660.10%1,730.730.26%0.40%
2020-10-221,730.001,745.001,715.511,742.500.53%0.50%0.94%2,248,1003,897,730,00092%1,733.790.06%1,730.500.44%1,724.940.08%1,726.210.37%0.38%
2020-10-211,734.101,742.151,723.001,733.33-0.04%0.03%0.78%1,890,2003,275,358,00076%1,732.810.38%1,722.880.20%1,723.54-0.04%1,719.880.30%0.32%
2020-10-201,699.991,734.971,695.001,734.002.06%0.45%1.12%2,773,5004,787,808,000113%1,726.271.06%1,719.530.04%1,724.19-0.20%1,714.720.40%0.25%
2020-10-191,725.001,733.981,691.901,699.00-0.76%-0.54%-0.52%1,922,7003,284,384,00079%1,708.21-0.76%1,718.78-0.58%1,727.71-0.38%1,707.820.37%0.16%
2020-10-161,725.001,734.581,703.001,712.00-0.75%-0.54%0.62%1,737,8002,991,247,00071%1,721.28-0.43%1,728.81-0.41%1,734.350.41%1,701.460.53%0.08%
2020-10-151,721.131,735.001,721.001,725.00-0.23%-0.21%1.92%1,620,5002,801,251,00063%1,728.63-0.39%1,735.86-0.12%1,727.200.57%1,692.490.48%-0.01%
2020-10-141,740.001,746.981,726.001,729.000.00%-0.37%2.65%2,048,2003,554,317,00075%1,735.34-0.35%1,738.020.74%1,717.440.54%1,684.360.28%-0.09%