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
2020-02-2147.8047.9847.2247.42-0.61%-0.15%1.24%5,139,200244,065,000103%47.49-0.03%47.250.67%46.940.60%46.840.43%-0.24%
2020-02-2046.4048.0046.4047.712.85%0.43%2.30%6,716,500319,075,000136%47.511.87%46.931.03%46.660.83%46.640.63%-0.37%
2020-02-1946.3147.2446.0346.390.19%-0.53%0.09%4,964,500231,522,000101%46.640.55%46.450.56%46.28-0.25%46.350.49%-0.57%
2020-02-1846.8946.8946.0246.30-0.56%-0.17%0.39%4,329,900200,821,00085%46.380.14%46.200.15%46.39-0.67%46.120.84%-0.81%
2020-02-1745.6446.6045.3046.561.35%0.52%1.80%4,246,100196,666,00075%46.321.18%46.13-0.63%46.71-0.06%45.740.07%-1.25%
2020-02-1445.6046.0845.0545.940.72%0.35%0.52%3,169,900145,114,00058%45.78-0.84%46.42-1.18%46.730.26%45.70-2.49%-1.31%
2020-02-1346.9347.5845.4845.61-3.41%-1.21%-2.68%7,183,800331,653,000114%46.17-2.40%46.97-0.53%46.610.43%46.87-0.72%-1.04%
2020-02-1247.9647.9647.1347.22-1.44%-0.18%0.02%4,319,700204,334,00072%47.30-0.81%47.221.27%46.411.13%47.21-0.51%-0.99%
2020-02-1146.6948.4646.3047.912.63%0.46%0.97%5,999,500286,122,00099%47.692.61%46.632.17%45.902.03%47.45-0.44%-0.95%
2020-02-1046.0847.1845.3046.681.30%0.44%-2.05%4,323,600200,945,00072%46.482.16%45.641.13%44.980.37%47.66-0.68%-0.89%
2020-02-0745.2946.1944.8146.081.27%1.29%-3.97%5,052,900229,875,00085%45.490.87%45.131.22%44.81-4.79%47.99-0.90%-0.81%
2020-02-0645.1045.6044.5145.501.18%0.88%-6.03%5,451,800245,894,00094%45.100.52%44.580.09%47.07-1.52%48.42-1.33%-0.72%
2020-02-0544.3045.8843.3144.971.74%0.23%-8.37%6,761,900303,399,000117%44.871.69%44.54-7.59%47.79-1.98%49.08-1.98%-0.57%
2020-02-0443.0046.0043.0044.20-4.43%0.17%-11.72%10,442,000460,730,000173%44.12-4.60%48.20-5.83%48.76-4.36%50.07-3.51%-0.38%
2020-02-0346.2546.2546.2546.25-10.00%0.00%-10.87%1,271,20058,793,00022%46.25-11.67%51.18-0.04%50.98-0.71%51.89-0.54%0.02%
2020-01-2352.5253.9050.8251.390.88%-1.85%-1.50%10,824,300566,774,000180%52.364.93%51.201.73%51.350.89%52.170.23%0.11%
2020-01-2249.2551.4548.0850.942.13%2.08%-2.13%5,047,700251,888,00086%49.90-0.32%50.33-1.37%50.89-1.19%52.05-0.20%0.08%
2020-01-2151.6551.6649.5249.88-3.01%-0.36%-4.37%5,213,400260,983,00088%50.06-2.56%51.03-1.78%51.50-1.35%52.16-0.17%0.09%
2020-01-2052.1952.4050.9951.43-1.49%0.11%-1.56%3,433,900176,411,00058%51.37-1.96%51.95-0.75%52.21-1.16%52.250.16%0.09%
2020-01-1752.1952.6852.1652.210.04%-0.36%0.09%2,827,600148,164,00047%52.400.31%52.34-0.06%52.82-0.07%52.160.11%0.03%
2020-01-1652.6852.6852.0252.19-0.21%-0.09%0.17%2,559,200133,687,00042%52.24-0.25%52.38-1.09%52.860.38%52.100.09%-0.02%
2020-01-1551.8052.6951.8052.301.06%-0.13%0.46%4,113,300215,411,00065%52.37-0.12%52.95-0.08%52.650.36%52.060.08%-0.09%
2020-01-1453.8653.8751.7451.75-3.27%-1.30%-0.52%7,169,800375,912,000109%52.43-2.30%52.990.44%52.470.38%52.02-0.01%-0.15%
2020-01-1353.1854.4653.0653.500.60%-0.31%2.84%8,598,600461,450,000134%53.671.59%52.761.42%52.271.14%52.020.44%-0.21%
2020-01-1052.1153.5051.6553.182.68%0.67%2.67%10,336,100546,013,000166%52.832.67%52.021.41%51.680.90%51.800.38%-0.33%
2020-01-0951.2052.0050.8051.792.01%0.65%0.37%6,422,100330,437,000115%51.450.41%51.300.42%51.22-0.03%51.60-0.05%-0.42%
2020-01-0851.3952.2150.6050.77-1.28%-0.92%-1.65%5,992,100307,059,000115%51.240.10%51.09-0.05%51.23-0.31%51.62-0.11%-0.47%
2020-01-0750.8451.7650.4551.431.52%0.47%-0.48%6,004,600307,383,000123%51.190.75%51.11-0.27%51.39-0.60%51.68-0.24%-0.51%
2020-01-0651.2151.3750.4050.66-0.94%-0.29%-2.20%5,620,000285,540,000117%50.81-1.22%51.25-0.83%51.71-0.44%51.80-0.42%-0.56%
2020-01-0351.7551.9651.1251.140.00%-0.57%-1.69%3,806,900195,803,00083%51.43-0.31%51.68-0.67%51.94-0.09%52.02-0.37%-0.59%