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:
会稽山( 601579.SH 上证)
板块 :饮料   
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
2019-05-228.989.078.808.86-2.96%0.00%0.00%5,487,20048,871,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-218.449.288.389.138.18%0.44%2.84%8,453,20076,841,000247%9.097.78%8.941.87%8.961.08%8.881.26%-0.33%
2019-05-208.598.608.358.44-1.97%0.07%-3.74%1,629,50013,744,00053%8.43-3.86%8.78-1.64%8.86-1.13%8.770.29%-0.61%
2019-05-178.928.958.568.61-3.58%-1.86%-1.52%2,609,40022,891,00082%8.77-2.05%8.92-0.49%8.960.22%8.74-0.08%-0.84%
2019-05-169.029.078.878.93-1.33%-0.30%2.06%3,159,90028,303,000102%8.96-0.63%8.97-0.44%8.940.77%8.750.06%-0.92%
2019-05-158.899.178.839.052.14%0.40%3.49%3,127,60028,191,00099%9.011.12%9.011.04%8.870.97%8.75-0.14%-1.06%
2019-05-148.939.008.848.86-2.10%-0.61%1.18%2,169,70019,340,00068%8.91-1.41%8.910.99%8.791.01%8.76-0.69%-1.12%
2019-05-138.669.308.669.053.31%0.10%2.63%5,338,90048,270,000165%9.043.97%8.832.69%8.702.21%8.82-0.29%-1.12%
2019-05-108.668.808.598.762.10%0.74%-0.95%3,121,10027,140,000101%8.700.93%8.601.40%8.51-0.25%8.84-0.89%-1.16%
2019-05-098.408.728.368.582.26%-0.42%-3.84%3,493,80030,103,000115%8.622.65%8.480.88%8.53-0.81%8.92-1.49%-1.11%
2019-05-088.308.498.208.390.24%-0.05%-7.37%1,901,80015,964,00061%8.390.40%8.40-1.47%8.60-1.42%9.06-1.33%-1.06%
2019-05-078.248.468.248.371.82%0.11%-8.82%2,804,10023,445,00085%8.36-0.89%8.53-2.02%8.73-2.37%9.18-1.54%-0.93%
2019-05-068.838.838.138.22-7.74%-2.56%-11.84%4,060,40034,254,000123%8.44-4.84%8.70-2.93%8.94-2.73%9.32-2.00%-0.78%
2019-04-308.728.958.728.911.71%0.51%-6.35%2,489,80022,073,00079%8.87-0.17%8.97-2.13%9.19-1.45%9.51-0.88%-0.58%
2019-04-299.029.108.708.76-3.74%-1.35%-8.73%3,899,30034,625,000119%8.88-3.30%9.16-2.82%9.32-2.56%9.60-1.37%-0.50%
2019-04-269.279.289.109.10-2.15%-0.90%-6.48%2,742,60025,184,00087%9.18-3.11%9.43-1.76%9.57-1.43%9.73-0.68%-0.36%
2019-04-259.649.679.309.30-4.02%-1.88%-5.08%3,300,00031,277,000106%9.48-1.71%9.60-1.59%9.71-1.00%9.80-0.74%-0.29%
2019-04-249.729.769.519.69-0.51%0.49%-1.83%2,377,10022,923,00072%9.64-0.94%9.75-0.70%9.81-0.45%9.87-0.70%-0.21%
2019-04-239.799.819.689.74-0.51%0.06%-2.02%2,097,70020,418,00056%9.73-1.18%9.82-0.49%9.850.00%9.94-0.36%-0.11%
2019-04-229.909.939.779.79-1.31%-0.61%-1.87%3,003,80029,588,00069%9.85-0.03%9.87-0.07%9.85-0.17%9.98-1.01%-0.07%
2019-04-199.869.929.809.920.40%0.68%-1.58%2,997,30029,533,00054%9.85-0.55%9.880.26%9.87-0.07%10.08-0.05%0.12%
2019-04-189.869.989.859.880.00%-0.27%-2.02%2,677,90026,529,00043%9.910.36%9.85-0.11%9.87-0.42%10.08-0.01%0.14%
2019-04-179.849.939.829.880.10%0.08%-2.03%3,558,30035,128,00053%9.870.92%9.86-0.05%9.92-0.85%10.09-0.04%0.16%
2019-04-169.819.899.689.870.51%0.90%-2.17%3,418,50033,439,00048%9.78-1.49%9.87-1.02%10.00-0.49%10.09-0.04%0.18%
2019-04-159.949.989.829.82-0.61%-1.11%-2.70%3,354,10033,306,00045%9.930.42%9.97-0.96%10.05-1.16%10.090.06%0.18%
2019-04-129.9710.009.829.88-0.80%-0.09%-2.05%3,283,90032,475,00044%9.89-1.51%10.07-0.31%10.170.07%10.090.02%0.17%
2019-04-1110.2310.239.949.96-2.26%-0.81%-1.24%5,301,70053,233,00074%10.04-1.25%10.10-1.24%10.160.07%10.090.07%0.18%
2019-04-1010.0510.3210.0010.190.69%0.22%1.11%6,779,90068,941,000100%10.170.95%10.220.43%10.150.22%10.080.23%0.15%
2019-04-0910.1510.199.9610.12-1.94%0.48%0.65%8,256,20083,155,000128%10.07-2.57%10.180.07%10.130.13%10.060.06%0.11%
2019-04-0810.1910.5510.1010.320.00%-0.17%2.70%14,104,400145,809,000246%10.342.91%10.171.44%10.121.21%10.050.87%0.10%