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
2021-02-258.208.268.058.09-0.86%-0.55%2.21%4,427,50036,016,00070%8.14-0.44%8.23-0.89%8.240.71%7.920.56%-0.57%
2021-02-248.138.288.088.16-0.85%-0.13%3.67%4,862,80039,733,00077%8.17-2.04%8.310.46%8.181.06%7.870.38%-0.83%
2021-02-238.278.538.188.23-0.72%-1.33%4.96%6,807,40056,781,000108%8.34-0.25%8.271.74%8.092.08%7.840.58%-1.01%
2021-02-228.298.508.228.290.00%-0.86%6.34%7,924,40066,265,000129%8.363.02%8.132.65%7.932.43%7.800.65%-1.24%
2021-02-197.888.357.888.295.07%2.13%7.02%8,150,40066,159,000134%8.123.53%7.922.86%7.741.91%7.75-0.10%-1.41%
2021-02-187.857.957.737.891.94%0.64%1.75%6,093,40047,770,00096%7.840.82%7.701.87%7.590.65%7.75-0.59%-1.48%
2021-02-107.698.007.517.741.71%-0.46%-0.77%8,068,50062,738,000122%7.783.57%7.561.76%7.540.23%7.80-1.04%-1.50%
2021-02-097.197.767.197.615.26%1.36%-3.45%7,799,60058,558,000112%7.513.43%7.43-0.23%7.53-1.16%7.88-2.05%-1.53%
2021-02-087.367.437.177.23-1.50%-0.40%-10.15%4,608,20033,451,00061%7.26-2.55%7.44-2.17%7.62-1.82%8.05-2.22%-1.45%
2021-02-057.477.607.327.34-1.74%-1.46%-10.81%5,482,50040,841,00068%7.45-1.82%7.61-2.00%7.76-2.03%8.23-1.85%-1.33%
2021-02-047.727.837.407.47-2.86%-1.54%-10.91%5,713,20043,344,00068%7.59-2.41%7.76-1.81%7.92-1.52%8.39-2.04%-1.32%
2021-02-037.998.077.687.69-4.11%-1.08%-10.16%5,989,80046,564,00067%7.77-1.99%7.91-1.81%8.04-1.60%8.56-1.45%-1.34%
2021-02-027.968.027.788.021.01%1.11%-7.67%5,566,60044,155,00060%7.93-0.99%8.05-1.05%8.17-2.00%8.69-1.68%-1.52%
2021-02-017.918.187.897.94-1.73%-0.89%-10.12%6,074,60048,664,00060%8.01-1.80%8.14-1.53%8.34-2.42%8.83-1.09%-1.75%
2021-01-298.178.407.948.080.12%-0.96%-9.53%8,614,80070,280,00080%8.16-0.67%8.26-2.47%8.54-2.13%8.93-0.82%-1.94%
2021-01-288.248.478.068.07-3.24%-1.74%-10.38%7,612,50062,523,00071%8.21-2.39%8.47-3.27%8.73-2.32%9.01-0.73%-2.06%
2021-01-278.558.688.318.34-2.91%-0.88%-8.06%8,479,40071,347,00077%8.41-3.50%8.76-2.37%8.94-1.59%9.07-1.33%-2.16%
2021-01-269.019.068.508.59-4.77%-1.48%-6.56%9,973,70086,957,00088%8.72-4.48%8.97-2.17%9.08-1.65%9.19-1.25%-2.09%
2021-01-258.979.278.979.02-0.33%-1.18%-3.10%8,915,10081,374,00080%9.130.25%9.17-0.25%9.23-0.11%9.31-1.12%-2.03%
2021-01-229.239.368.999.05-2.48%-0.60%-3.87%8,455,00076,982,00068%9.11-1.61%9.19-1.08%9.240.20%9.41-1.74%-2.00%
2021-01-219.249.499.109.28-0.75%0.28%-3.14%11,021,100101,992,00086%9.250.60%9.290.21%9.230.44%9.58-2.18%-2.11%
2021-01-209.289.448.979.350.32%1.64%-4.53%9,074,30083,476,00065%9.20-2.03%9.270.56%9.19-1.06%9.79-3.25%-2.09%
2021-01-199.239.579.239.321.41%-0.75%-7.93%13,292,600124,818,00085%9.392.05%9.221.36%9.28-0.98%10.12-3.96%-1.77%
2021-01-189.009.458.909.191.21%-0.12%-12.81%12,088,500111,230,00066%9.202.25%9.10-1.87%9.38-1.89%10.54-3.00%-1.30%
2021-01-158.939.128.829.081.23%0.90%-16.44%8,867,40079,802,00042%9.00-0.74%9.27-2.64%9.56-3.12%10.87-2.01%-0.92%
2021-01-149.419.508.868.97-5.38%-1.06%-19.11%11,831,200107,258,00050%9.07-5.97%9.52-2.83%9.86-3.74%11.09-1.75%-0.61%
2021-01-139.9110.109.299.48-4.34%-1.68%-16.01%13,031,400125,644,00051%9.64-1.99%9.80-3.44%10.25-4.31%11.29-0.65%-0.36%
2021-01-129.6710.109.409.911.33%0.73%-12.77%12,147,700119,506,00045%9.84-0.45%10.15-3.44%10.71-4.44%11.36-0.65%-0.29%
2021-01-1110.4110.619.789.78-10.03%-1.03%-14.47%18,992,800187,696,00063%9.88-9.06%10.51-6.15%11.21-3.75%11.44-0.77%-0.19%
2021-01-0810.7111.0710.6210.870.00%0.04%-5.68%12,296,200133,606,00040%10.87-0.61%11.20-3.67%11.64-1.01%11.52-2.89%-0.07%