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
2020-02-1926.0926.7625.9026.380.96%-0.12%3.06%10,454,100276,114,000131%26.411.53%26.121.33%25.960.62%25.600.89%-0.93%
2020-02-1826.1826.2725.8026.130.31%0.44%2.99%7,638,700198,718,00095%26.020.58%25.780.20%25.80-0.05%25.371.15%-1.30%
2020-02-1725.4726.0825.4026.052.60%0.72%3.86%8,525,000220,497,00093%25.871.78%25.730.16%25.810.51%25.080.25%-1.98%
2020-02-1425.6025.7025.2325.39-0.86%-0.09%1.48%6,909,900175,595,00080%25.41-1.78%25.69-0.90%25.680.61%25.02-1.83%-2.03%
2020-02-1325.8626.2825.5825.61-1.39%-1.02%0.49%6,936,800179,475,00077%25.870.34%25.920.84%25.521.11%25.49-1.00%-1.89%
2020-02-1226.0526.0525.5525.97-0.12%0.71%0.89%5,987,000154,381,00066%25.79-1.00%25.701.31%25.240.82%25.74-1.44%-1.77%
2020-02-1125.6026.4425.4126.001.09%-0.18%-0.46%8,673,300225,905,00094%26.052.90%25.372.03%25.041.74%26.12-1.19%-1.61%
2020-02-1024.8525.9624.5525.722.96%1.61%-2.70%8,921,700225,823,00096%25.312.42%24.860.90%24.610.35%26.43-1.71%-1.46%
2020-02-0724.6825.0024.4024.980.73%1.07%-7.11%8,179,200202,148,00087%24.720.55%24.640.87%24.52-3.66%26.89-1.80%-1.27%
2020-02-0624.5024.9424.2324.800.77%0.90%-9.44%9,786,300240,543,000106%24.58-0.27%24.43-0.12%25.46-2.72%27.38-2.61%-1.06%
2020-02-0524.5124.9824.1024.610.33%-0.15%-12.48%10,539,000259,759,000114%24.651.68%24.46-5.87%26.17-3.86%28.12-2.82%-0.76%
2020-02-0423.4125.2123.4124.53-4.96%1.20%-15.22%19,660,200476,541,000209%24.24-6.09%25.98-10.66%27.22-8.58%28.93-5.70%-0.44%
2020-02-0325.8125.8125.8125.81-10.01%0.00%-15.88%1,726,70044,567,00019%25.81-11.36%29.08-2.27%29.77-1.43%30.68-0.22%0.22%
2020-01-2329.8430.0928.4028.68-5.25%-1.51%-6.74%11,028,000321,136,000120%29.12-2.91%29.76-2.55%30.21-1.92%30.75-0.38%0.29%
2020-01-2230.0130.3529.4430.270.17%0.92%-1.94%5,753,000172,558,00065%29.99-1.79%30.54-1.19%30.80-1.03%30.870.18%0.34%
2020-01-2131.1531.1630.2030.22-3.11%-1.05%-1.92%7,240,000221,114,00082%30.54-1.79%30.90-0.89%31.12-0.52%30.810.18%0.33%
2020-01-2031.0431.3130.8731.190.61%0.29%1.40%5,441,600169,228,00062%31.10-0.19%31.18-0.50%31.28-0.24%30.760.26%0.35%
2020-01-1731.2831.4530.8831.00-1.05%-0.50%1.05%6,178,700192,511,00070%31.16-0.44%31.34-0.05%31.350.70%30.680.20%0.33%
2020-01-1631.3331.5531.0731.33-0.16%0.12%2.33%5,190,700162,439,00059%31.29-0.70%31.36-0.15%31.140.74%30.620.28%0.33%
2020-01-1531.2531.9031.1631.380.32%-0.43%2.78%7,634,400240,593,00084%31.510.84%31.401.17%30.910.87%30.530.39%0.30%
2020-01-1431.6031.6031.0231.28-0.98%0.09%2.85%8,802,100275,094,00098%31.25-0.57%31.041.07%30.640.66%30.410.44%0.24%
2020-01-1330.5931.8230.5831.593.07%0.51%4.33%14,695,700461,894,000164%31.433.03%30.712.00%30.441.29%30.280.83%0.20%
2020-01-1029.9930.9429.8630.652.34%0.47%2.06%14,509,600442,661,000173%30.512.07%30.110.95%30.050.45%30.030.47%0.11%
2020-01-0929.6230.2529.5029.951.73%0.21%0.20%9,419,800281,538,000124%29.890.89%29.820.00%29.92-0.23%29.890.14%0.06%
2020-01-0829.9129.9829.4029.44-2.10%-0.62%-1.36%7,894,200233,864,000112%29.63-1.06%29.82-0.75%29.99-0.27%29.850.07%0.05%
2020-01-0729.8830.1029.7830.070.57%0.43%0.82%7,804,800233,687,000118%29.940.05%30.05-0.28%30.070.06%29.830.40%0.04%
2020-01-0630.0630.1829.7629.90-0.70%-0.08%0.66%6,358,200190,269,00097%29.93-1.23%30.13-0.08%30.050.15%29.710.07%-0.01%
2020-01-0330.4030.6530.0230.11-0.95%-0.62%1.43%6,394,400193,731,000101%30.300.46%30.160.45%30.000.49%29.690.16%0.02%
2020-01-0230.0130.4129.7830.401.30%0.81%2.57%9,650,200291,024,000149%30.160.50%30.020.55%29.860.61%29.640.00%0.05%
2019-12-3130.0930.2629.8230.010.00%0.01%1.26%6,271,300188,186,00099%30.010.38%29.860.58%29.680.52%29.64-0.15%0.10%