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:
惠泉啤酒( 600573.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
2019-08-206.636.766.606.680.45%0.09%1.75%2,217,70014,802,000106%6.670.97%6.641.44%6.560.49%6.570.02%-0.89%
2019-08-196.636.656.556.650.76%0.61%1.31%2,862,00018,917,000130%6.61-0.56%6.550.48%6.530.28%6.56-0.47%-1.17%
2019-08-166.526.766.456.601.23%-0.71%0.08%3,494,90023,230,000172%6.654.28%6.521.29%6.510.65%6.60-0.39%-1.17%
2019-08-156.316.536.166.521.09%2.29%-1.53%2,982,70019,011,000159%6.37-2.01%6.43-1.06%6.47-0.98%6.62-1.34%-1.18%
2019-08-146.456.586.426.450.47%-0.85%-3.89%1,896,50012,337,000115%6.510.68%6.50-0.17%6.54-0.49%6.71-1.25%-1.09%
2019-08-136.556.636.386.42-2.73%-0.63%-5.53%1,598,10010,326,00098%6.46-1.16%6.51-0.87%6.57-0.65%6.80-1.02%-1.04%
2019-08-126.476.626.476.602.33%0.96%-3.87%1,935,40012,651,000127%6.54-0.03%6.57-0.77%6.61-1.48%6.87-1.28%-0.97%
2019-08-096.696.736.406.45-3.15%-1.36%-7.26%1,745,50011,413,000121%6.54-2.20%6.62-0.54%6.71-1.56%6.96-1.10%-0.88%
2019-08-086.686.726.626.66-0.30%-0.39%-5.29%1,077,1007,201,00084%6.690.12%6.66-1.60%6.82-1.25%7.03-0.87%-0.79%
2019-08-076.696.766.616.68-0.30%0.03%-5.84%1,359,2009,077,000109%6.680.59%6.77-1.59%6.90-1.78%7.09-1.20%-0.73%
2019-08-067.007.026.466.70-6.56%0.92%-6.69%3,123,90020,741,000253%6.64-7.45%6.88-5.13%7.03-3.99%7.18-2.78%-0.66%
2019-08-057.227.287.027.17-0.69%-0.04%-2.91%1,262,7009,057,000134%7.17-0.73%7.25-1.23%7.32-0.93%7.39-0.47%-0.44%
2019-08-027.357.357.077.22-2.17%-0.08%-2.70%1,021,5007,381,000109%7.23-1.94%7.34-1.00%7.39-0.66%7.42-0.54%-0.52%
2019-08-017.447.447.327.38-0.40%0.15%-1.07%945,5006,967,000107%7.37-0.45%7.41-0.51%7.44-0.39%7.46-0.44%-0.55%
2019-07-317.487.487.377.41-0.94%0.11%-1.11%1,306,1009,668,000147%7.40-1.12%7.45-0.56%7.47-0.43%7.49-0.69%-0.59%
2019-07-307.477.547.437.480.67%-0.08%-0.86%701,8005,254,00082%7.49-0.01%7.49-0.08%7.500.27%7.55-0.36%-0.64%
2019-07-297.587.587.417.43-1.33%-0.76%-1.88%909,5006,809,000104%7.49-0.36%7.50-0.11%7.480.24%7.57-0.33%-0.61%
2019-07-267.437.557.437.53-0.26%0.21%-0.88%345,6002,597,00039%7.510.15%7.510.48%7.46-0.32%7.60-0.24%-0.57%
2019-07-257.537.557.337.550.13%0.63%-0.85%753,2005,651,00079%7.50-0.01%7.470.36%7.48-0.47%7.62-0.30%-0.54%
2019-07-247.447.567.447.541.34%0.48%-1.28%1,026,1007,700,000107%7.501.49%7.44-0.38%7.52-0.86%7.64-0.43%-0.51%
2019-07-237.347.447.337.441.50%0.62%-3.01%818,8006,054,00082%7.39-0.39%7.47-1.16%7.58-0.85%7.67-0.62%-0.46%
2019-07-227.697.697.317.33-4.31%-1.25%-5.04%1,292,4009,594,000121%7.42-3.25%7.56-2.10%7.65-1.05%7.72-1.29%-0.39%
2019-07-197.647.717.627.660.26%-0.16%-2.05%606,6004,654,00053%7.670.10%7.72-0.34%7.73-0.13%7.82-0.79%-0.24%
2019-07-187.767.787.607.64-1.55%-0.31%-3.07%991,7007,600,00077%7.66-1.77%7.75-0.22%7.74-0.26%7.88-0.83%-0.13%
2019-07-177.777.867.737.76-0.51%-0.54%-2.37%1,042,1008,130,00070%7.800.32%7.760.26%7.760.03%7.95-1.26%-0.02%
2019-07-167.767.807.747.800.52%0.30%-3.09%793,5006,171,00039%7.780.83%7.740.05%7.76-0.28%8.050.03%0.21%
2019-07-157.757.797.617.76-0.13%0.61%-3.57%1,019,3007,862,00046%7.71-0.44%7.74-0.36%7.78-1.29%8.050.04%0.22%
2019-07-127.797.817.687.77-0.13%0.30%-3.41%944,2007,315,00039%7.75-0.18%7.77-0.51%7.88-1.13%8.040.04%0.24%
2019-07-117.717.817.717.780.78%0.24%-3.25%874,4006,786,00035%7.76-0.32%7.81-1.53%7.97-0.83%8.040.04%0.23%
2019-07-107.907.907.687.720.00%-0.85%-3.96%1,210,5009,425,00046%7.79-0.84%7.93-1.45%8.04-1.30%8.040.01%0.23%