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:
泸州老窖( 000568.SZ 深证)
板块 :酒类_h   
所属成分指数: 沪深300
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
2021-11-26234.95236.00231.01233.68-0.54%0.28%2.05%7,622,8001,776,292,00065%233.02-1.93%235.940.44%233.850.19%228.991.26%0.21%
2021-11-25236.00243.70234.20234.940.00%-1.13%3.89%15,390,0003,656,939,000124%237.620.79%234.910.94%233.410.82%226.150.94%-0.07%
2021-11-24228.00240.00227.41234.953.94%-0.35%4.87%21,943,4005,173,555,000187%235.773.42%232.721.07%231.531.41%224.051.18%-0.20%
2021-11-23226.00231.36224.23226.05-0.63%-0.84%2.09%8,742,4001,992,946,00079%227.96-1.35%230.270.26%228.310.88%221.43-0.05%-0.34%
2021-11-22230.52238.61226.58227.48-1.32%-1.56%2.68%15,424,9003,564,571,000142%231.090.11%229.681.29%226.311.87%221.540.26%-0.35%
2021-11-19221.05234.88221.05230.533.31%-0.14%4.32%12,851,1002,966,580,000126%230.843.68%226.762.40%222.152.67%220.970.02%-0.37%
2021-11-18221.70225.55219.45223.150.23%0.22%1.01%5,239,3001,166,570,00051%222.66-0.05%221.451.37%216.370.22%220.92-0.61%-0.37%
2021-11-17220.51225.50219.23222.630.37%-0.07%0.16%7,759,1001,728,555,00069%222.781.14%218.451.89%215.90-0.03%222.27-0.03%-0.30%
2021-11-16214.00224.00212.97221.804.89%0.69%-0.24%14,156,1003,118,275,000125%220.283.97%214.410.76%215.96-0.45%222.34-0.23%-0.32%
2021-11-15212.00214.88208.80211.460.70%-0.20%-5.12%9,037,4001,914,796,00076%211.880.30%212.79-1.19%216.94-1.37%222.86-0.65%-0.33%
2021-11-12219.77222.77206.70210.00-4.02%-0.59%-6.38%18,999,7004,013,528,000153%211.24-2.64%215.36-3.07%219.96-2.74%224.31-1.51%-0.21%
2021-11-11218.93220.20213.00218.80-0.11%0.84%-3.93%8,993,1001,951,205,00074%216.97-1.72%222.17-1.98%226.15-1.38%227.75-0.38%-0.06%
2021-11-10229.05229.05216.10219.05-3.49%-0.78%-4.18%11,748,5002,593,736,00099%220.77-3.80%226.65-2.08%229.30-0.52%228.62-0.23%-0.07%
2021-11-09231.00235.33226.57226.97-1.96%-1.09%-0.94%8,655,3001,986,236,00076%229.48-1.08%231.46-0.36%230.500.60%229.13-0.13%-0.09%
2021-11-08229.49234.80227.50231.500.78%-0.20%0.90%8,366,5001,940,823,00073%231.98-0.31%232.290.83%229.130.31%229.430.07%-0.05%
2021-11-05234.76236.77229.51229.70-2.16%-1.28%0.19%10,397,7002,419,407,00091%232.690.21%230.391.30%228.42-0.22%229.270.01%-0.03%
2021-11-04225.01237.00223.70234.775.27%1.11%2.41%14,249,2003,308,514,000125%232.193.75%227.420.78%228.920.40%229.250.12%-0.02%
2021-11-03223.99226.03220.05223.01-0.44%-0.35%-2.61%7,529,8001,685,177,00067%223.80-0.30%225.66-1.35%228.01-0.03%228.98-0.31%0.04%
2021-11-02227.83230.76220.00224.00-3.11%-0.21%-2.48%13,742,5003,084,691,000119%224.46-1.47%228.73-0.57%228.09-0.70%229.70-0.26%0.18%
2021-11-01224.01234.67216.30231.200.98%1.49%0.39%14,142,9003,221,781,000123%227.80-2.21%230.050.21%229.70-0.22%230.300.52%0.35%
2021-10-29231.80239.88227.80228.950.73%-1.72%-0.07%17,029,3003,967,049,000140%232.952.20%229.570.37%230.200.21%229.110.01%0.35%
2021-10-28225.12232.86224.55227.290.96%-0.29%-0.79%8,356,7001,904,843,00069%227.941.03%228.72-0.23%229.72-0.20%229.09-0.46%0.55%
2021-10-27232.00232.00222.05225.13-3.34%-0.21%-2.18%11,161,0002,518,040,00086%225.61-3.11%229.26-1.12%230.18-0.72%230.14-0.46%0.75%
2021-10-26230.00238.54227.50232.901.00%0.02%0.73%9,967,0002,320,920,00073%232.861.32%231.860.35%231.850.37%231.210.30%0.99%
2021-10-25230.66233.28227.37230.60-0.56%0.34%0.03%8,516,4001,957,282,00061%229.83-1.19%231.06-0.45%231.001.21%230.520.21%1.11%
2021-10-22234.00236.44228.51231.910.00%-0.29%0.81%10,014,1002,329,155,00069%232.590.90%232.090.55%228.24-0.19%230.040.17%1.28%
2021-10-21232.00233.95226.50231.90-0.10%0.60%0.98%9,049,0002,085,989,00057%230.52-1.05%230.831.72%228.67-0.63%229.660.68%1.52%
2021-10-20235.00237.90229.60232.130.33%-0.36%1.76%10,430,3002,430,025,00059%232.981.52%226.94-0.24%230.11-0.32%228.111.13%1.67%
2021-10-19222.00233.30222.00231.372.87%0.82%2.58%14,676,9003,368,283,00076%229.502.99%227.49-0.97%230.860.27%225.561.37%1.74%
2021-10-18230.01230.70215.30224.920.00%0.94%1.09%24,444,3005,446,850,000107%222.83-4.68%229.72-2.31%230.23-0.61%222.500.56%2.01%