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   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-05-216.6000.014%1
2021-05-2112.1100.025%1
2022-05-236.6000.014%1
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
2021-03-0271.5072.2466.9868.71-2.58%-1.27%-15.87%5,234,000364,258,00061%69.60-0.95%69.81-1.76%71.97-2.70%81.67-1.87%-0.96%
2021-03-0170.9071.1869.0270.530.79%0.38%-15.26%3,833,800269,366,00043%70.260.79%71.06-2.62%73.97-2.91%83.23-1.46%-0.76%
2021-02-2669.5971.0768.3069.98-2.94%0.39%-17.15%5,805,300404,693,00061%69.71-4.45%72.97-4.09%76.19-4.05%84.46-1.92%-0.62%
2021-02-2574.5675.5071.8972.10-3.00%-1.18%-16.27%5,734,500418,382,00060%72.96-3.33%76.08-3.62%79.40-5.39%86.12-1.94%-0.40%
2021-02-2479.3579.9472.7074.33-6.33%-1.51%-15.36%7,582,500572,237,00077%75.47-6.21%78.94-4.33%83.93-4.49%87.82-1.82%-0.11%
2021-02-2379.1081.9978.1679.35-1.33%-1.39%-11.29%5,150,800414,472,00055%80.47-1.05%82.51-5.04%87.88-1.11%89.45-0.93%0.17%
2021-02-2284.7984.8880.0380.42-6.13%-1.11%-10.93%7,729,400628,560,00079%81.32-4.07%86.88-4.24%88.87-1.55%90.29-0.97%0.34%
2021-02-1986.0086.9882.6185.67-3.10%1.06%-6.03%8,659,500734,103,00091%84.77-8.14%90.73-1.40%90.26-1.08%91.17-0.47%0.49%
2021-02-1894.9998.4688.0088.41-6.35%-4.20%-3.48%11,340,2001,046,539,000129%92.29-1.58%92.010.87%91.25-0.24%91.600.44%0.57%
2021-02-1088.9295.9088.5694.405.71%0.68%3.51%11,151,3001,045,627,000138%93.775.47%91.221.89%91.470.29%91.201.37%0.49%
2021-02-0990.5090.9987.8089.30-1.87%0.45%-0.74%7,285,300647,688,00085%88.90-0.79%89.52-1.83%91.20-0.74%89.970.07%0.24%
2021-02-0889.1091.1887.2091.002.36%1.55%1.22%7,208,400645,965,00084%89.61-0.40%91.19-1.25%91.88-0.30%89.90-0.05%0.13%
2021-02-0592.1992.6688.6388.90-3.25%-1.19%-1.16%8,587,100772,603,00094%89.97-3.92%92.34-0.88%92.160.20%89.950.30%0.11%
2021-02-0492.0096.5090.3691.89-1.14%-1.87%2.47%8,858,900829,586,000103%93.640.12%93.160.84%91.971.17%89.670.95%-0.03%
2021-02-0393.0595.8992.2192.95-0.52%-0.62%4.63%7,388,900691,102,00085%93.531.22%92.381.54%90.912.28%88.830.97%-0.27%
2021-02-0289.0094.1587.5793.443.94%1.12%6.20%9,317,500860,974,000106%92.401.23%90.981.72%88.880.96%87.980.79%-0.62%
2021-02-0190.0094.1888.5089.900.00%-1.52%2.98%7,916,600722,678,00090%91.292.19%89.452.79%88.04-0.01%87.300.56%-0.82%
2021-01-2985.6091.8585.6089.905.10%0.64%3.56%9,460,800845,106,000106%89.332.75%87.020.47%88.050.56%86.810.34%-0.89%
2021-01-2887.0089.8085.4885.54-3.34%-1.61%-1.12%5,367,000466,600,00058%86.941.83%86.62-1.43%87.560.35%86.51-0.38%-0.83%
2021-01-2783.0090.2081.0288.502.43%3.66%1.92%12,973,6001,107,599,000131%85.37-3.38%87.87-0.91%87.250.16%86.84-1.18%-0.73%
2021-01-2692.1592.1586.4086.40-6.20%-2.21%-1.68%8,249,600728,899,00086%88.36-1.90%88.681.06%87.110.58%87.87-1.01%-0.52%
2021-01-2587.6892.7586.0592.116.52%2.27%3.76%12,946,4001,166,021,000126%90.074.12%87.753.00%86.601.46%88.77-0.21%-0.30%
2021-01-2287.0087.8085.9086.470.24%-0.04%-2.79%7,047,700609,644,00065%86.500.91%85.200.25%85.36-0.08%88.95-1.11%-0.17%
2021-01-2183.9088.8883.1586.262.57%0.63%-4.10%10,461,400896,789,00085%85.722.88%84.980.12%85.43-1.08%89.95-1.52%0.12%
2021-01-2082.1084.9780.5084.100.89%0.93%-7.93%7,902,700658,518,00056%83.33-2.63%84.88-1.23%86.37-2.52%91.34-2.52%0.52%
2021-01-1986.3088.8883.2083.36-2.39%-2.59%-11.04%8,802,700753,293,00053%85.58-0.09%85.93-1.73%88.60-2.19%93.71-1.16%1.35%
2021-01-1887.0088.1984.7285.40-1.87%-0.30%-9.92%7,961,700681,961,00044%85.66-0.93%87.44-2.99%90.59-0.85%94.81-0.13%1.93%
2021-01-1589.5890.7183.9087.03-3.75%0.66%-8.32%10,313,600891,677,00057%86.46-3.70%90.13-2.81%91.37-1.57%94.930.93%2.05%
2021-01-1491.5092.2086.0090.42-3.26%0.72%-3.87%10,457,900938,849,00058%89.77-4.14%92.74-0.25%92.82-1.35%94.060.58%2.02%
2021-01-1393.3696.8891.5593.470.00%-0.19%-0.05%11,850,6001,109,786,00071%93.65-0.39%92.96-0.33%94.09-2.18%93.520.92%1.94%