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:
ST舍得( 600702.SH 上证)
板块 :酒类_h   
所属成分指数: 中证500
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
2020-09-3030.7031.3030.3531.254.83%0.88%1.56%16,466,800510,096,000149%30.984.86%29.905.12%29.441.23%30.77-1.69%-1.62%
2020-09-2928.9029.8128.9029.815.00%0.91%-4.75%3,885,800114,795,00035%29.544.02%28.45-2.00%29.08-0.03%31.30-1.55%-1.54%
2020-09-2828.1028.9227.6728.391.07%-0.04%-10.70%10,837,100307,781,00085%28.400.52%29.03-0.55%29.09-3.24%31.79-1.44%-1.54%
2020-09-2528.6028.9128.0928.09-5.01%-0.58%-12.91%19,591,800553,565,000154%28.26-4.89%29.19-2.06%30.06-4.81%32.25-2.75%-1.40%
2020-09-2429.5731.0029.5729.57-5.01%-0.46%-10.84%32,206,100956,742,000291%29.71-4.57%29.80-12.37%31.58-9.14%33.17-4.29%-1.13%
2020-09-2331.1331.1331.1331.13-5.00%0.00%-10.16%769,40023,952,0009%31.13-5.00%34.01-1.49%34.76-1.49%34.650.21%-0.70%
2020-09-2232.7732.7732.7732.77-4.99%0.00%-5.23%671,00021,989,0007%32.77-4.46%34.52-1.13%35.29-0.03%34.58-0.97%-0.75%
2020-09-1834.5034.7833.7234.49-1.32%0.56%-1.22%10,467,700359,021,00093%34.30-1.69%34.92-2.32%35.300.22%34.92-1.02%-0.63%
2020-09-1735.4535.7933.9634.95-2.59%0.18%-0.92%9,547,500333,073,00083%34.89-3.09%35.74-0.11%35.220.53%35.27-1.89%-0.44%
2020-09-1636.0036.5635.6035.88-0.88%-0.33%-0.21%6,236,800224,517,00048%36.00-1.03%35.781.77%35.031.28%35.95-0.84%-0.01%
2020-09-1536.2837.1435.8236.20-0.22%-0.48%-0.16%10,482,100381,287,00068%36.383.38%35.162.42%34.591.49%36.26-0.86%0.16%
2020-09-1434.1536.6033.7036.286.11%3.11%-0.80%12,648,800445,048,00075%35.194.82%34.332.42%34.08-1.53%36.57-1.57%0.36%
2020-09-1132.8534.3432.6534.192.83%1.86%-7.99%8,158,700273,863,00040%33.57-0.57%33.52-0.76%34.61-1.99%37.160.01%0.83%
2020-09-1033.3734.1633.2533.25-0.33%-1.51%-10.51%7,918,100267,319,00036%33.761.51%33.78-3.35%35.31-3.13%37.15-0.04%0.95%
2020-09-0933.4033.8132.5333.36-1.62%0.30%-10.25%8,547,500284,284,00038%33.26-2.36%34.95-2.68%36.45-1.52%37.17-0.08%0.96%
2020-09-0835.7035.8833.2433.91-5.60%-0.45%-8.84%16,079,000547,715,00074%34.06-6.33%35.91-4.40%37.02-2.09%37.20-0.24%1.00%
2020-09-0737.6038.1435.3035.92-4.72%-1.22%-3.67%20,260,100736,735,000102%36.36-2.75%37.56-0.89%37.81-1.62%37.290.22%1.00%
2020-09-0437.5737.9336.8937.70-2.05%0.82%1.33%13,788,700515,620,00076%37.39-3.17%37.90-1.00%38.430.93%37.210.86%0.96%
2020-09-0337.0439.6837.0338.492.91%-0.33%4.33%25,209,800973,564,000147%38.622.92%38.28-0.68%38.071.00%36.892.45%0.82%
2020-09-0238.3038.8136.6837.40-4.83%-0.33%3.86%29,826,0001,119,168,000173%37.52-3.87%38.541.13%37.700.78%36.010.86%0.41%
2020-09-0139.3939.6938.3639.300.95%0.69%10.08%18,683,900729,278,000128%39.03-0.29%38.111.92%37.402.13%35.701.14%0.33%
2020-08-3138.8740.1138.2038.935.05%-0.55%10.29%34,913,5001,366,757,000248%39.159.02%37.396.74%36.625.78%35.303.16%0.21%
2020-08-2833.6437.0633.1837.0610.00%3.21%8.31%24,300,900872,619,000193%35.918.23%35.033.63%34.623.50%34.221.17%-0.16%
2020-08-2733.0633.7032.5033.691.17%1.54%-0.39%5,984,300198,546,00050%33.18-1.78%33.800.00%33.451.19%33.820.04%-0.38%
2020-08-2633.6534.6433.0133.30-1.83%-1.42%-1.51%8,210,400277,341,00070%33.78-1.12%33.801.15%33.06-0.87%33.810.32%-0.49%
2020-08-2533.3534.6033.2033.921.50%-0.71%0.64%10,858,500370,962,00091%34.162.40%33.422.30%33.35-1.15%33.70-0.20%-0.70%
2020-08-2433.4833.7332.8033.420.78%0.17%-1.04%8,475,200282,758,00069%33.361.74%32.67-1.48%33.74-0.49%33.77-0.20%-0.74%
2020-08-2132.1733.8032.0133.162.79%1.12%-2.00%12,212,400400,472,000100%32.791.30%33.16-2.55%33.90-0.47%33.84-0.54%-0.76%
2020-08-2033.2034.0031.8032.26-8.69%-0.34%-5.18%25,233,400816,806,000207%32.37-9.15%34.03-3.68%34.06-2.01%34.02-1.60%-0.74%
2020-08-1935.6336.3335.0535.330.00%-0.84%2.18%9,856,600351,182,000103%35.63-0.14%35.321.41%34.761.80%34.580.00%-0.64%