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:
老白干酒( 600559.SH 上证)
板块 :酒类_h   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-04-022056.4002.290%增发
2021-04-052056.4002.292%1
2021-04-051581.8402.292%1
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
2021-03-0221.5722.5620.8521.15-2.13%-2.67%-8.60%44,311,400962,913,000101%21.731.19%21.510.27%21.68-1.42%23.14-1.36%-0.88%
2021-03-0121.7021.8021.0521.611.08%0.62%-7.89%24,320,400522,313,00053%21.481.23%21.45-1.18%21.99-2.08%23.46-0.64%-0.85%
2021-02-2621.0121.6820.5321.38-0.42%0.78%-9.45%31,646,900671,388,00062%21.22-2.15%21.71-2.86%22.46-2.13%23.61-1.81%-0.99%
2021-02-2521.9222.2021.4321.47-1.92%-0.97%-10.71%29,199,100633,024,00053%21.68-1.80%22.34-2.71%22.95-2.39%24.05-2.15%-0.92%
2021-02-2422.8222.9021.5621.89-5.44%-0.85%-10.93%43,648,300963,626,00070%22.08-5.24%22.97-2.29%23.51-2.90%24.58-0.96%-0.84%
2021-02-2323.0023.7222.8823.15-0.43%-0.64%-6.70%32,533,200757,967,00055%23.30-1.19%23.51-1.87%24.21-0.69%24.81-0.55%-0.80%
2021-02-2224.0024.1423.2323.25-4.67%-1.40%-6.81%45,817,0001,080,306,00076%23.580.04%23.95-2.54%24.38-0.02%24.95-0.69%-0.84%
2021-02-1923.8324.5022.8524.391.54%3.48%-2.92%55,430,2001,306,434,00090%23.57-4.43%24.58-1.28%24.38-1.87%25.12-0.58%-0.82%
2021-02-1825.7926.1623.8824.02-4.80%-2.60%-4.95%54,253,8001,337,938,00092%24.66-3.77%24.901.35%24.85-1.95%25.27-0.10%-0.85%
2021-02-1025.3826.0925.1825.231.90%-1.55%-0.26%49,040,5001,256,694,00087%25.634.73%24.57-0.51%25.340.29%25.300.05%-0.98%
2021-02-0923.9925.2523.5324.765.27%1.19%-2.06%53,570,6001,310,836,00088%24.472.79%24.69-3.13%25.27-0.61%25.28-1.06%-1.25%
2021-02-0824.6725.2023.0623.52-7.44%-1.20%-7.95%61,640,0001,467,382,00097%23.81-7.45%25.49-1.76%25.42-1.46%25.55-2.06%-1.34%
2021-02-0526.0026.3625.3025.41-5.82%-1.21%-2.61%64,784,8001,666,334,000107%25.72-2.72%25.950.34%25.800.44%26.09-1.11%-1.30%
2021-02-0425.0527.2025.0026.988.79%2.04%2.27%93,521,3002,472,759,000160%26.445.26%25.861.76%25.691.80%26.38-1.38%-1.46%
2021-02-0325.7525.9224.8024.80-3.76%-1.28%-7.29%38,394,500964,517,00062%25.12-0.97%25.410.15%25.24-0.24%26.75-0.54%-1.48%
2021-02-0225.5026.1524.4225.770.66%1.59%-4.18%52,986,1001,344,108,00082%25.37-1.23%25.370.62%25.30-1.56%26.90-0.93%-1.66%
2021-02-0124.7426.3024.5025.603.39%-0.32%-5.70%50,488,3001,296,703,00076%25.682.41%25.220.25%25.70-2.63%27.15-0.51%-1.82%
2021-01-2924.5425.8824.4424.761.98%-1.27%-9.25%51,390,8001,288,768,00075%25.080.69%25.16-2.80%26.39-2.44%27.29-0.83%-1.89%
2021-01-2825.1126.1224.2424.28-5.85%-2.51%-11.75%52,105,0001,297,709,00072%24.91-2.03%25.88-4.69%27.05-2.91%27.51-1.45%-1.88%
2021-01-2725.0126.2524.5825.79-3.44%1.45%-7.62%64,342,5001,635,681,00085%25.42-6.71%27.16-3.83%27.86-1.15%27.92-2.61%-1.79%
2021-01-2628.4928.4926.7026.71-6.97%-1.98%-6.82%58,705,6001,599,692,00079%27.25-5.27%28.24-1.84%28.18-0.46%28.67-1.97%-1.45%
2021-01-2527.7829.2627.0628.712.50%-0.19%-1.82%65,813,5001,893,176,00088%28.770.48%28.771.78%28.310.88%29.24-1.72%-1.12%
2021-01-2229.4029.7028.0128.01-5.02%-2.17%-5.86%57,812,7001,655,190,00072%28.63-0.77%28.260.59%28.070.57%29.75-2.70%-0.73%
2021-01-2128.1730.5227.6329.494.20%2.21%-3.56%88,669,8002,558,384,000102%28.856.32%28.092.08%27.91-0.24%30.58-1.60%-0.28%
2021-01-2026.8628.5025.6028.303.28%4.28%-8.93%65,795,9001,785,640,00070%27.14-3.17%27.52-0.78%27.97-3.89%31.07-2.26%-0.08%
2021-01-1928.0028.8927.0427.40-0.54%-2.24%-13.81%66,233,9001,856,393,00066%28.032.37%27.74-1.68%29.11-3.23%31.79-2.53%0.29%
2021-01-1827.2728.2526.5027.55-1.68%0.62%-15.53%57,295,3001,568,675,00050%27.38-1.36%28.21-5.33%30.08-3.24%32.62-1.23%0.74%
2021-01-1528.6529.1026.8028.02-3.81%0.95%-15.15%76,411,7002,120,815,00065%27.76-5.02%29.80-5.11%31.08-4.71%33.02-0.78%0.95%
2021-01-1430.7531.3028.4729.13-7.26%-0.32%-12.48%81,821,9002,391,079,00071%29.22-9.03%31.40-3.67%32.62-2.25%33.28-0.51%1.06%
2021-01-1333.0434.0031.0031.410.00%-2.22%-6.11%87,625,2002,814,745,00079%32.12-2.15%32.60-3.30%33.37-1.16%33.450.79%1.21%