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:
山西汾酒( 600809.SH 上证)
板块 :酒类_h   2月后解禁   
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-05-08227.2000.260%
2021-05-10227.2000.261%1
2022-05-10170.4000.196%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
2021-03-02313.90323.80304.66308.82-0.55%-1.52%-16.15%10,813,3003,390,899,00090%313.590.69%313.16-1.93%324.07-3.13%368.29-2.19%-0.53%
2021-03-01318.97322.00303.82310.52-0.82%-0.29%-17.53%9,798,4003,051,481,00083%311.43-0.87%319.33-3.59%334.53-4.23%376.54-2.19%-0.25%
2021-02-26325.40325.40305.87313.10-7.09%-0.33%-18.67%12,509,6003,929,868,000108%314.15-6.94%331.22-5.62%349.29-6.41%384.96-2.85%-0.01%
2021-02-25350.50351.00330.33337.00-2.76%-0.17%-14.95%7,800,3002,633,157,00074%337.57-1.86%350.93-4.26%373.21-5.25%396.25-1.37%0.35%
2021-02-24370.00370.00334.80346.55-6.84%0.75%-13.74%12,868,7004,426,244,000122%343.95-7.86%366.55-7.71%393.87-5.74%401.73-2.09%0.57%
2021-02-23366.00383.87360.50372.00-2.47%-0.34%-9.33%8,676,3003,238,626,00093%373.27-4.72%397.15-6.22%417.85-1.51%410.30-0.61%0.92%
2021-02-22425.00426.00381.43381.43-10.00%-2.64%-7.61%9,223,6003,613,434,000104%391.76-7.69%423.51-3.46%424.24-0.76%412.830.00%1.06%
2021-02-19450.01454.00410.47423.81-7.06%-0.14%2.66%9,425,3004,000,202,000119%424.41-6.71%438.710.77%427.471.08%412.841.29%1.12%
2021-02-18454.03464.97444.24456.002.81%0.23%11.88%9,047,9004,116,228,000127%454.943.95%435.344.03%422.902.83%407.582.21%1.01%
2021-02-10410.00443.54410.00443.5410.00%1.34%11.23%11,616,0005,083,967,000169%437.678.80%418.464.42%411.262.73%398.772.52%0.74%
2021-02-09399.90405.46396.20403.222.08%0.24%3.66%6,178,4002,485,394,00091%402.270.62%400.750.12%400.330.30%388.980.61%0.41%
2021-02-08398.00413.00390.01395.00-0.25%-1.20%2.17%6,594,0002,636,217,00097%399.79-0.14%400.270.08%399.150.72%386.630.19%0.30%
2021-02-05396.99412.00382.71396.001.13%-1.09%2.62%8,063,4003,228,269,000116%400.36-0.05%399.970.36%396.311.41%385.890.71%0.24%
2021-02-04404.22416.20390.00391.56-3.09%-2.25%2.19%8,218,0003,291,826,000123%400.560.42%398.541.36%390.811.76%383.150.84%0.04%
2021-02-03403.00405.50390.50404.040.26%1.30%6.34%7,312,9002,916,896,000112%398.870.70%393.192.24%384.051.99%379.971.40%-0.11%
2021-02-02384.38404.04384.38403.006.84%1.75%7.54%7,730,4003,061,870,000119%396.083.27%384.592.92%376.551.27%374.730.88%-0.37%
2021-02-01378.00393.93375.02377.200.74%-1.66%1.54%6,628,1002,542,232,00099%383.552.46%373.702.09%371.85-0.64%371.470.51%-0.49%
2021-01-29362.55384.23362.55374.424.59%0.02%1.31%8,007,1002,997,475,000117%374.354.26%366.07-0.05%374.230.08%369.580.23%-0.56%
2021-01-28356.31365.50353.00358.00-1.38%-0.30%-2.91%4,822,2001,731,479,00066%359.06-0.43%366.25-3.02%373.93-0.49%368.72-0.51%-0.61%
2021-01-27361.00369.20350.32363.00-1.22%0.66%-2.05%5,993,8002,161,535,00080%360.63-4.22%377.65-0.95%375.760.73%370.60-0.80%-0.54%
2021-01-26391.48391.50366.88367.50-6.03%-2.40%-1.63%6,652,7002,504,952,00091%376.53-3.60%381.260.37%373.030.51%373.58-0.48%-0.39%
2021-01-25377.37397.20375.50391.094.41%0.13%4.18%8,455,0003,302,388,000118%390.584.79%379.864.21%371.151.66%375.39-0.42%-0.24%
2021-01-22378.37381.90363.60374.56-0.91%0.49%-0.63%5,553,3002,069,850,00071%372.720.10%364.520.28%365.100.15%376.95-1.28%-0.04%
2021-01-21357.00383.18357.00378.004.71%1.51%-1.01%6,801,0002,532,450,00081%372.365.81%363.520.68%364.57-0.45%381.85-0.68%0.38%
2021-01-20351.00363.80339.00361.000.84%2.58%-6.10%7,852,1002,763,427,00089%351.94-4.20%361.08-1.46%366.22-2.11%384.45-1.12%0.69%
2021-01-19376.00388.44350.04358.00-4.15%-2.55%-7.92%8,019,2002,945,859,00093%367.350.88%366.43-1.13%374.10-1.43%388.81-0.31%1.02%
2021-01-18367.00373.71356.88373.500.51%2.56%-4.24%6,944,6002,528,961,00080%364.16-0.85%370.61-2.34%379.52-1.89%390.02-0.25%1.25%
2021-01-15386.42386.50355.54371.61-4.52%1.18%-4.96%9,878,6003,628,164,000113%367.28-3.93%379.50-2.80%386.84-2.87%390.98-0.28%1.48%
2021-01-14396.00396.00371.00389.20-1.96%1.81%-0.74%6,653,5002,543,603,00083%382.30-3.43%390.44-1.30%398.25-0.90%392.090.18%1.66%
2021-01-13397.98404.44388.47397.000.00%0.29%1.43%6,244,3002,471,826,00083%395.850.73%395.57-1.72%401.890.03%391.390.69%1.78%