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   
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
2020-09-3010.8311.2710.8011.112.87%0.06%-1.33%14,285,200158,612,000127%11.102.59%10.971.13%10.99-0.33%11.26-0.71%-1.15%
2020-09-2910.8110.9010.7310.800.00%-0.21%-4.76%7,173,90077,641,00065%10.82-0.27%10.85-1.14%11.02-1.03%11.34-0.76%-1.14%
2020-09-2810.7910.9710.7010.800.09%-0.48%-5.49%7,670,80083,245,00068%10.850.00%10.97-1.14%11.14-1.01%11.43-0.89%-1.12%
2020-09-2511.0611.1110.6310.79-2.18%-0.57%-6.41%13,803,400149,800,000117%10.85-2.91%11.10-2.05%11.25-1.64%11.53-1.05%-1.17%
2020-09-2411.3011.4011.0111.03-2.48%-1.32%-5.33%12,260,000137,032,000108%11.18-1.16%11.33-1.32%11.44-0.84%11.65-0.83%-1.09%
2020-09-2311.4911.4911.2111.31-1.82%0.02%-3.74%11,167,200126,275,00096%11.31-2.31%11.48-1.03%11.54-1.00%11.75-0.72%-1.02%
2020-09-2211.5211.7111.4611.52-1.03%-0.48%-2.65%8,448,80097,797,00066%11.58-0.34%11.600.03%11.65-0.57%11.83-0.98%-1.01%
2020-09-2111.7111.7211.5511.64-0.60%0.22%-2.60%8,278,40096,154,00054%11.620.07%11.60-0.69%11.72-0.66%11.95-1.50%-0.97%
2020-09-1811.5411.7211.4611.710.95%0.89%-3.49%12,160,800141,145,00069%11.610.24%11.68-0.92%11.80-0.43%12.13-1.61%-0.82%
2020-09-1711.8411.8411.4611.60-2.27%0.18%-5.93%15,047,500174,229,00073%11.58-2.95%11.79-1.69%11.85-0.91%12.33-2.43%-0.66%
2020-09-1612.0312.1111.8111.87-1.41%-0.51%-6.08%9,130,800108,940,00036%11.93-0.51%11.990.32%11.96-0.13%12.64-0.59%-0.36%
2020-09-1512.0612.0811.9312.04-0.25%0.40%-5.29%8,539,000102,400,00032%11.99-0.31%11.95-0.04%11.97-0.92%12.71-0.60%-0.30%
2020-09-1412.0112.1111.8812.070.58%0.34%-5.63%11,357,900136,629,00038%12.031.55%11.95-0.01%12.08-1.79%12.79-1.35%-0.21%
2020-09-1111.6112.0611.6112.001.61%1.30%-7.44%12,274,200145,398,00033%11.85-1.15%11.96-1.47%12.30-1.82%12.97-0.31%0.02%
2020-09-1012.0012.1611.7611.81-0.59%-1.45%-9.19%15,506,000185,829,00038%11.98-0.09%12.13-2.38%12.53-2.54%13.01-0.12%0.10%
2020-09-0912.1012.2011.7911.88-3.73%-0.96%-8.76%22,758,600272,979,00054%12.00-2.50%12.43-2.46%12.86-1.11%13.02-0.59%0.12%
2020-09-0812.7212.7912.1212.34-3.06%0.30%-5.78%31,961,400393,214,00075%12.30-4.67%12.74-3.19%13.00-1.12%13.10-0.58%0.28%
2020-09-0713.0613.1912.5112.73-3.49%-1.36%-3.37%29,209,200376,946,00069%12.91-0.70%13.16-0.37%13.15-1.16%13.17-0.03%0.41%
2020-09-0413.1013.1912.8413.19-2.30%1.49%0.09%36,601,400475,667,00089%13.00-3.04%13.21-0.32%13.300.14%13.180.05%0.44%
2020-09-0313.0613.6712.9513.503.37%0.72%2.49%56,444,800756,550,000148%13.402.33%13.25-0.68%13.280.93%13.170.53%0.47%
2020-09-0213.3013.4412.9313.06-1.28%-0.29%-0.32%26,694,800349,653,00073%13.10-0.29%13.350.57%13.16-0.12%13.100.01%0.43%
2020-09-0113.3913.5012.8813.23-1.42%0.72%0.98%36,244,500476,122,00092%13.14-3.18%13.270.70%13.18-0.14%13.100.28%0.53%
2020-08-3113.3313.8413.2513.421.74%-1.08%2.73%63,699,200864,230,000170%13.574.46%13.181.55%13.201.27%13.060.97%0.49%
2020-08-2812.5013.3512.3513.193.21%1.56%1.95%49,876,700647,793,000141%12.992.72%12.98-0.76%13.030.19%12.940.44%0.36%
2020-08-2712.9313.0012.4212.78-1.69%1.08%-0.79%28,561,000361,117,00085%12.64-4.29%13.08-0.61%13.01-0.16%12.880.12%0.27%
2020-08-2613.2313.5612.9213.00-1.74%-1.60%1.03%38,562,500509,459,000126%13.21-0.18%13.160.95%13.030.15%12.870.97%0.18%
2020-08-2512.9213.4412.8313.232.48%-0.04%3.82%45,122,500597,201,000154%13.242.83%13.031.84%13.010.96%12.740.76%0.02%
2020-08-2412.8112.9912.6812.911.02%0.30%2.08%20,118,300258,947,00069%12.870.89%12.80-1.08%12.880.32%12.650.28%-0.08%
2020-08-2112.6912.8912.6012.780.71%0.18%1.33%21,580,900275,306,00075%12.76-0.16%12.940.23%12.840.53%12.610.29%-0.11%
2020-08-2012.9613.0712.6012.690.00%-0.68%0.91%30,796,600393,482,000108%12.78-2.38%12.910.26%12.770.51%12.580.22%-0.17%