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:
水井坊( 600779.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
2020-11-2475.0575.0572.3074.10-1.32%0.90%-3.10%4,460,700327,595,00057%73.44-2.49%74.52-0.01%73.95-1.11%76.470.09%0.71%
2020-11-2375.2276.9073.7075.090.45%-0.30%-1.72%5,326,700401,188,00066%75.320.90%74.531.26%74.78-0.78%76.410.29%0.77%
2020-11-2073.1975.6772.6274.751.87%0.14%-1.88%4,771,200356,133,00058%74.641.88%73.61-1.40%75.37-0.43%76.180.27%0.79%
2020-11-1972.7974.1271.5073.380.38%0.15%-3.42%3,744,100274,318,00044%73.270.35%74.65-1.63%75.69-1.67%75.980.29%0.78%
2020-11-1873.9974.8971.5073.10-3.31%0.12%-3.51%6,157,600449,565,00071%73.01-4.93%75.89-1.06%76.97-0.95%75.760.08%0.74%
2020-11-1777.6478.9674.7275.60-3.79%-1.56%-0.14%7,110,600546,083,00089%76.80-0.56%76.70-1.41%77.710.58%75.710.63%0.73%
2020-11-1675.0079.6574.7078.583.00%1.75%4.45%8,366,200646,141,000108%77.231.38%77.80-0.28%77.260.75%75.231.05%0.66%
2020-11-1379.5079.5174.0076.29-6.95%0.15%2.47%9,921,200755,784,000131%76.18-4.06%78.010.55%76.680.63%74.451.65%0.52%
2020-11-1276.0083.0074.6081.996.48%3.26%11.95%12,935,5001,027,070,000174%79.401.74%77.592.70%76.212.47%73.241.38%0.25%
2020-11-1175.5481.0074.5177.001.33%-1.33%6.58%11,636,400908,105,000172%78.044.93%75.553.29%74.372.64%72.251.39%0.20%
2020-11-1072.6776.2071.3575.994.21%2.17%6.64%8,908,200662,530,000138%74.372.67%73.141.53%72.461.43%71.260.73%0.10%
2020-11-0972.5073.7871.2572.920.58%0.66%3.08%5,965,300432,134,000101%72.440.72%72.040.89%71.441.40%70.740.48%0.05%
2020-11-0672.2973.5270.3372.500.29%0.80%2.97%5,566,700400,391,00099%71.930.20%71.410.70%70.461.46%70.410.11%0.00%
2020-11-0570.4974.0769.5272.293.57%0.71%2.79%6,764,600485,578,000121%71.782.66%70.912.28%69.44-0.55%70.33-0.06%0.06%
2020-11-0470.6671.6068.9969.80-1.22%-0.17%-0.82%3,678,300257,192,00065%69.92-0.83%69.330.87%69.83-0.57%70.37-0.09%0.19%
2020-11-0368.6871.9368.0070.663.20%0.22%0.32%5,703,100402,099,000105%70.513.97%68.73-1.33%70.230.12%70.440.01%0.27%
2020-11-0266.7968.8066.0068.473.38%0.97%-2.78%5,860,700397,416,000109%67.81-0.83%69.66-1.53%70.15-0.30%70.43-0.38%0.38%
2020-10-3075.4475.8066.1666.23-9.31%-3.14%-6.32%13,148,200899,010,000263%68.38-8.18%70.74-2.96%70.36-1.96%70.70-1.03%0.48%
2020-10-2973.0075.8972.5073.03-0.79%-1.92%2.23%5,785,500430,799,000162%74.462.84%72.903.28%71.770.72%71.430.89%0.64%
2020-10-2868.8074.0568.8073.616.50%1.66%3.97%5,796,900419,732,000175%72.414.07%70.581.05%71.250.56%70.800.38%0.63%
2020-10-2768.8070.6068.7169.12-0.45%-0.66%-2.01%1,861,100129,487,00056%69.582.57%69.85-1.60%70.85-0.08%70.540.16%0.72%
2020-10-2668.7070.1565.8869.43-0.30%2.35%-1.41%3,167,700214,883,00088%67.84-4.74%70.98-1.12%70.91-0.47%70.42-0.02%0.81%
2020-10-2373.5774.4767.6469.64-6.36%-2.20%-1.13%5,052,100359,757,000145%71.21-1.97%71.790.20%71.250.39%70.440.72%0.90%
2020-10-2271.4874.4070.0174.374.12%2.38%6.35%5,325,100386,832,000169%72.642.16%71.651.86%70.971.31%69.931.28%0.86%
2020-10-2171.2972.0070.3271.430.20%0.45%3.45%2,331,500165,786,00081%71.110.91%70.340.77%70.05-0.14%69.050.68%0.71%
2020-10-2068.4071.4068.0171.293.62%1.17%3.94%3,412,900240,500,000120%70.471.56%69.800.46%70.150.49%68.591.15%0.62%
2020-10-1968.9070.8568.2268.80-0.29%-0.85%1.46%2,315,600160,676,00080%69.390.28%69.49-1.06%69.810.38%67.810.58%0.46%
2020-10-1669.4870.3068.3569.00-0.69%-0.28%2.35%2,151,900148,899,00077%69.19-0.93%70.230.30%69.540.80%67.420.60%0.37%
2020-10-1570.3070.7869.3269.48-0.74%-0.52%3.68%2,405,100167,979,00087%69.84-1.55%70.020.69%68.991.02%67.020.82%0.27%
2020-10-1469.0072.3568.8070.000.00%-1.33%5.31%4,429,400314,244,000163%70.952.67%69.552.34%68.291.97%66.471.27%0.15%