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
2019-08-201,055.001,073.681,050.001,070.001.34%0.73%5.22%2,860,3003,038,220,00080%1,062.200.57%1,059.090.72%1,051.740.75%1,016.901.24%0.62%
2019-08-191,061.001,069.981,049.051,055.880.12%-0.03%5.12%3,286,8003,471,559,00089%1,056.21-0.29%1,051.570.39%1,043.891.53%1,004.471.00%0.48%
2019-08-161,049.841,075.581,041.001,054.600.93%-0.44%6.04%3,608,7003,822,489,00098%1,059.242.26%1,047.481.28%1,028.211.31%994.491.06%0.36%
2019-08-151,028.001,046.481,028.001,044.900.15%0.88%6.18%2,723,8002,821,332,00072%1,035.81-0.87%1,034.201.44%1,014.921.09%984.080.53%0.25%
2019-08-141,030.021,051.901,030.021,043.332.49%-0.15%6.58%4,141,1004,327,072,000109%1,044.912.63%1,019.551.75%1,004.011.54%978.890.77%0.21%
2019-08-131,016.161,026.001,010.681,017.95-0.07%-0.02%4.79%3,033,0003,088,014,00082%1,018.141.09%1,002.011.24%988.781.48%971.430.35%0.13%
2019-08-121,010.311,020.10995.011,018.635.88%1.14%5.23%8,149,9008,208,541,000227%1,007.203.84%989.742.74%974.332.27%968.011.00%0.10%
2019-08-09978.50980.95958.99962.03-0.99%-0.82%0.37%2,846,2002,760,765,00090%969.980.25%963.381.30%952.740.35%958.450.04%0.00%
2019-08-08953.50974.00952.00971.682.82%0.42%1.42%3,880,9003,755,087,000123%967.581.82%951.030.87%949.460.10%958.030.23%-0.03%
2019-08-07949.50955.53945.00945.00-0.14%-0.56%-1.14%2,687,0002,553,464,00084%950.301.44%942.82-0.07%948.53-0.30%955.850.02%-0.08%
2019-08-06931.00948.00923.80946.300.41%1.01%-0.98%4,399,2004,121,446,000128%936.86-0.81%943.43-0.97%951.36-0.79%955.69-0.21%-0.12%
2019-08-05945.00954.00940.00942.43-1.26%-0.22%-1.60%3,677,5003,473,342,000111%944.49-0.55%952.70-0.81%958.97-0.67%957.72-0.17%-0.13%
2019-08-02944.00957.98943.00954.45-0.51%0.50%-0.51%3,972,0003,772,329,000124%949.73-1.55%960.51-1.04%965.41-0.50%959.30-0.10%-0.14%
2019-08-01976.51977.00953.02959.30-1.37%-0.56%-0.10%3,509,0003,385,046,000115%964.68-0.86%970.63-0.43%970.250.46%960.300.12%-0.17%
2019-07-31975.00981.77966.59972.60-0.65%-0.04%1.40%2,252,7002,191,910,00074%973.02-0.57%974.800.28%965.840.55%959.130.05%-0.21%
2019-07-30976.50983.00971.00978.930.26%0.03%2.11%1,953,8001,911,966,00064%978.590.52%972.071.11%960.580.42%958.670.00%-0.26%
2019-07-29962.03979.50960.01976.411.18%0.30%1.85%2,698,2002,626,794,00084%973.540.80%961.360.74%956.590.25%958.69-0.02%-0.31%
2019-07-26961.97971.00958.55965.030.21%-0.08%0.64%2,646,8002,556,209,00074%965.771.69%954.290.39%954.200.15%958.86-0.17%-0.37%
2019-07-25945.97963.36938.15963.001.76%1.40%0.26%3,825,6003,633,247,000105%949.72-0.19%950.63-0.24%952.82-0.12%960.50-0.36%-0.35%
2019-07-24958.31959.90944.69946.36-0.80%-0.54%-1.82%4,677,2004,450,510,000131%951.530.12%952.95-0.20%953.98-0.28%963.95-0.36%-0.32%
2019-07-23962.30962.59943.86953.98-0.32%0.38%-1.39%3,248,4003,087,320,00095%950.41-0.82%954.84-0.16%956.70-0.45%967.46-0.28%-0.28%
2019-07-22960.00964.00950.25957.020.12%-0.13%-1.36%2,812,6002,695,085,00083%958.220.17%956.40-0.21%961.02-0.22%970.17-0.26%-0.25%
2019-07-19955.00960.80948.00955.870.88%-0.08%-1.73%2,801,5002,679,888,00081%956.590.17%958.45-0.48%963.17-0.47%972.72-0.42%-0.23%
2019-07-18961.50963.00947.18947.50-1.66%-0.78%-3.00%3,925,3003,748,508,000106%954.96-1.13%963.09-0.45%967.67-0.63%976.81-0.29%-0.17%
2019-07-17968.00972.99962.13963.50-0.46%-0.24%-1.65%2,546,9002,459,955,00068%965.86-0.49%967.44-0.49%973.77-0.29%979.62-0.44%-0.11%
2019-07-16975.45982.30965.00968.00-0.81%-0.26%-1.62%3,324,6003,226,756,00080%970.570.44%972.16-0.43%976.62-0.15%983.91-0.47%0.01%
2019-07-15967.80980.10951.13975.93-1.03%0.99%-1.27%5,987,1005,785,727,000141%966.37-2.03%976.37-0.98%978.07-0.64%988.52-0.70%0.14%
2019-07-12981.30991.50980.01986.090.47%-0.03%-0.95%2,817,4002,778,938,00068%986.35-0.04%986.010.28%984.39-0.22%995.510.05%0.31%
2019-07-11989.96998.38976.00981.50-0.10%-0.53%-1.36%3,051,5003,011,118,00073%986.770.19%983.250.02%986.580.15%995.06-0.06%0.36%
2019-07-10980.93990.58977.00982.520.00%-0.24%-1.32%2,816,7002,774,055,00065%984.860.66%983.02-0.40%985.08-0.46%995.620.05%0.45%