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
2019-05-227.987.987.677.75-2.15%0.00%0.00%1,668,60013,066,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-217.528.157.527.922.72%0.13%0.43%2,017,60015,960,00072%7.912.87%7.94-0.59%7.98-0.05%7.890.36%-0.49%
2019-05-207.937.937.417.71-2.90%0.27%-1.88%2,129,10016,371,00071%7.69-5.59%7.99-0.97%7.98-0.49%7.860.03%-0.77%
2019-05-178.128.397.877.94-2.34%-2.50%1.07%3,035,10024,718,000105%8.141.01%8.070.88%8.020.92%7.860.17%-0.95%
2019-05-168.048.167.948.131.50%0.83%3.66%2,510,40020,242,00087%8.060.99%8.000.41%7.950.90%7.840.19%-1.07%
2019-05-157.988.087.888.011.65%0.33%2.32%2,527,40020,179,00085%7.980.48%7.970.68%7.880.77%7.83-0.15%-1.24%
2019-05-147.928.077.867.88-2.48%-0.83%0.51%2,317,50018,414,00078%7.95-0.25%7.910.96%7.820.68%7.84-0.57%-1.30%
2019-05-137.808.117.738.082.28%1.43%2.47%4,030,30032,104,000136%7.971.45%7.841.50%7.760.79%7.89-0.45%-1.31%
2019-05-107.658.087.657.903.95%0.61%-0.27%4,806,10037,737,000173%7.853.59%7.721.59%7.70-0.17%7.92-1.15%-1.32%
2019-05-097.487.647.477.600.66%0.26%-5.15%2,278,00017,267,00086%7.58-0.20%7.60-0.62%7.72-0.75%8.01-1.51%-1.24%
2019-05-087.457.717.357.55-1.56%-0.59%-7.20%2,443,30018,556,00092%7.60-0.33%7.65-1.80%7.77-1.20%8.14-1.80%-1.20%
2019-05-077.557.777.487.672.27%0.66%-7.42%2,865,10021,833,000104%7.62-1.27%7.79-1.08%7.87-2.08%8.29-2.45%-1.10%
2019-05-067.877.997.457.50-8.09%-2.82%-11.69%2,916,60022,511,00099%7.72-3.97%7.87-1.70%8.03-2.00%8.49-1.74%-0.87%
2019-04-307.778.177.558.165.02%1.53%-5.59%2,691,40021,632,00093%8.042.07%8.01-1.74%8.20-1.83%8.64-1.08%-0.70%
2019-04-298.148.147.617.77-4.55%-1.32%-11.07%3,228,10025,417,000107%7.87-3.58%8.15-3.39%8.35-3.17%8.74-1.52%-0.56%
2019-04-268.308.358.028.14-1.93%-0.32%-8.25%2,220,70018,135,00078%8.17-4.05%8.44-2.64%8.62-1.96%8.87-0.77%-0.37%
2019-04-258.758.808.198.30-5.79%-2.48%-7.17%2,378,20020,240,00084%8.51-2.13%8.67-1.99%8.80-1.83%8.94-0.67%-0.29%
2019-04-248.728.848.568.811.03%1.31%-2.12%1,624,10014,123,00058%8.70-1.26%8.84-0.77%8.96-0.56%9.00-0.48%-0.17%
2019-04-238.988.988.688.72-2.90%-0.99%-3.58%2,210,90019,472,00074%8.81-2.04%8.91-1.46%9.01-0.22%9.04-0.35%-0.07%
2019-04-228.979.108.898.980.67%-0.11%-1.06%2,096,00018,842,00066%8.990.67%9.04-0.17%9.03-0.12%9.08-1.15%0.01%
2019-04-199.039.078.848.92-1.98%-0.11%-2.85%3,078,50027,492,00082%8.93-2.39%9.06-0.12%9.04-0.08%9.18-0.80%0.30%
2019-04-189.089.299.039.100.22%-0.54%-1.69%4,207,40038,493,000101%9.150.99%9.070.44%9.050.09%9.26-0.18%0.57%
2019-04-179.069.138.939.080.44%0.23%-2.08%3,141,70028,460,00073%9.061.09%9.030.41%9.04-0.43%9.270.05%0.74%
2019-04-168.979.068.819.040.78%0.88%-2.46%2,884,60025,850,00067%8.96-1.21%8.99-0.77%9.08-0.45%9.270.25%0.79%
2019-04-159.059.168.958.97-0.11%-1.11%-2.97%2,147,10019,476,00049%9.071.21%9.06-0.63%9.12-1.80%9.250.39%0.84%
2019-04-129.069.168.828.98-1.10%0.19%-2.49%2,949,20026,434,00065%8.96-2.15%9.12-0.60%9.29-1.01%9.210.08%0.83%
2019-04-119.189.329.079.08-1.09%-0.87%-1.33%2,685,60024,601,00063%9.16-0.58%9.17-2.12%9.38-0.05%9.200.54%0.90%
2019-04-109.169.359.039.180.22%-0.36%0.29%3,592,10033,094,00085%9.210.71%9.37-0.76%9.390.21%9.150.45%0.90%
2019-04-099.309.308.989.16-2.76%0.13%0.53%4,453,50040,741,000105%9.15-4.67%9.44-0.29%9.370.52%9.110.52%0.94%
2019-04-089.709.989.369.420.00%-1.83%3.92%7,029,40067,455,000179%9.601.26%9.471.54%9.321.98%9.071.68%0.95%