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:
舍得酒业( 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
2019-10-1830.7030.8929.5729.57-5.62%-2.28%-1.67%13,348,800403,940,000111%30.26-2.37%30.71-0.52%30.480.71%30.07-0.31%0.08%
2019-10-1731.0331.5030.6131.330.42%1.08%3.87%9,245,800286,580,00076%31.000.19%30.871.42%30.261.08%30.16-0.10%0.19%
2019-10-1630.6031.4430.3231.200.65%0.85%3.34%14,154,400437,890,000110%30.940.62%30.431.98%29.941.40%30.19-0.33%0.30%
2019-10-1529.2831.4729.2131.005.41%0.82%2.33%18,669,400574,040,000133%30.755.06%29.843.12%29.530.81%30.290.38%0.49%
2019-10-1428.9929.6528.8029.412.76%0.49%-2.55%11,115,900325,340,00077%29.271.92%28.940.09%29.29-0.97%30.180.01%0.52%
2019-10-1128.9729.3028.3628.62-1.17%-0.33%-5.16%9,310,600267,360,00065%28.72-0.17%28.91-1.82%29.58-1.63%30.18-0.09%0.55%
2019-10-1028.8829.1428.3028.96-0.48%0.68%-4.12%8,841,400254,310,00060%28.76-1.27%29.45-1.81%30.06-1.18%30.200.09%0.62%
2019-10-0930.2330.2328.7629.10-3.80%-0.11%-3.57%14,464,100421,380,00092%29.13-4.37%29.99-2.38%30.42-1.54%30.180.25%0.71%
2019-10-0830.1830.9030.0230.250.80%-0.70%0.49%10,553,200321,490,00068%30.46-0.62%30.73-0.38%30.900.47%30.100.45%0.76%
2019-09-3031.1031.7429.9530.01-3.88%-2.10%0.14%11,297,900346,324,00074%30.65-0.95%30.84-0.60%30.760.56%29.970.47%0.73%
2019-09-2730.5531.6529.5231.223.38%0.88%4.67%15,934,300493,130,000110%30.950.27%31.031.00%30.580.89%29.830.73%0.70%
2019-09-2631.2831.7930.0030.20-2.93%-2.15%1.99%16,512,600509,660,000123%30.87-1.02%30.721.16%30.311.15%29.611.06%0.65%
2019-09-2529.9032.5829.6231.113.77%-0.24%6.17%25,067,100781,690,000195%31.184.57%30.373.04%29.972.32%29.301.53%0.57%
2019-09-2429.1530.3828.9929.983.52%0.53%3.88%15,580,400464,640,000129%29.823.32%29.470.67%29.290.93%28.860.74%0.50%
2019-09-2329.1829.2528.5528.96-1.03%0.33%1.09%7,932,800228,982,00064%28.87-1.90%29.280.28%29.020.30%28.650.31%0.48%
2019-09-2029.7029.8529.0829.26-1.38%-0.56%2.45%13,269,800390,459,000111%29.430.28%29.200.90%28.930.77%28.560.61%0.45%
2019-09-1928.9129.9728.6029.672.03%1.12%4.52%19,558,900573,889,000171%29.341.47%28.941.43%28.711.38%28.390.90%0.39%
2019-09-1827.9229.5027.9229.083.89%0.56%3.37%21,218,500613,585,000205%28.923.23%28.532.22%28.320.63%28.130.80%0.30%
2019-09-1727.8528.3627.5227.990.29%-0.08%0.29%8,228,000230,484,00088%28.010.47%27.91-0.09%28.15-0.06%27.910.19%0.24%
2019-09-1627.6828.0927.5127.910.47%0.11%0.20%6,292,400175,429,00065%27.880.31%27.93-1.07%28.160.26%27.860.16%0.25%
2019-09-1227.4828.0527.4327.780.54%-0.05%-0.12%6,086,000169,147,00058%27.79-0.80%28.23-0.09%28.090.21%27.810.18%0.27%
2019-09-1128.6728.6727.6027.63-3.73%-1.38%-0.48%13,451,300376,878,000129%28.02-2.31%28.260.31%28.030.38%27.760.30%0.27%
2019-09-1028.3329.2028.1228.700.77%0.07%3.69%12,378,400355,004,000128%28.681.96%28.171.42%27.930.91%27.680.78%0.25%
2019-09-0927.5128.6527.4228.483.83%1.25%3.70%15,532,900436,917,000160%28.132.92%27.781.44%27.670.75%27.460.54%0.18%
2019-09-0627.5427.6527.0927.43-0.36%0.37%0.42%6,759,500184,728,00076%27.33-0.58%27.38-0.35%27.47-0.16%27.320.00%0.14%
2019-09-0527.4227.6827.3427.530.55%0.16%0.78%8,490,400233,376,00097%27.490.64%27.48-0.07%27.510.24%27.320.05%0.18%
2019-09-0427.5927.6227.0327.38-1.05%0.25%0.28%7,745,300211,531,00090%27.31-1.16%27.50-0.24%27.440.08%27.300.03%0.22%
2019-09-0327.9027.9527.4027.67-0.82%0.14%1.37%7,987,800220,715,00098%27.630.39%27.560.49%27.420.53%27.300.13%0.25%
2019-09-0227.2327.9127.1727.901.49%1.36%2.34%11,356,300312,597,000139%27.53-0.08%27.430.38%27.280.37%27.260.32%0.32%
2019-08-3027.0027.9926.9227.490.00%-0.21%1.16%14,283,100393,488,000180%27.552.09%27.321.10%27.180.42%27.170.41%0.34%