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
2021-09-17172.05184.50170.90181.994.47%1.89%-0.29%16,423,6002,933,552,000100%178.623.38%175.71-0.52%178.41-0.87%182.52-0.06%0.43%
2021-09-16170.97176.68168.06174.200.77%0.83%-4.61%15,293,7002,642,350,00086%172.77-1.58%176.62-2.14%179.98-0.94%182.62-0.28%0.56%
2021-09-15180.00180.79171.00172.87-4.77%-1.52%-5.60%18,220,6003,198,478,000100%175.54-4.43%180.48-2.32%181.69-1.09%183.130.05%0.61%
2021-09-14184.95186.81181.21181.52-1.84%-1.17%-0.83%11,085,6002,036,175,00060%183.68-1.06%184.770.42%183.70-0.37%183.040.64%0.62%
2021-09-13186.00189.38183.00184.93-1.31%-0.38%1.68%10,595,8001,967,025,00056%185.640.39%184.000.42%184.38-0.78%181.870.56%0.49%
2021-09-10180.31188.03179.00187.393.30%1.33%3.61%18,238,8003,372,839,00091%184.932.37%183.23-0.32%185.840.63%180.860.63%0.37%
2021-09-09181.01183.47178.50181.41-0.27%0.42%0.94%10,248,0001,851,248,00051%180.65-1.26%183.82-1.70%184.680.34%179.730.26%0.22%
2021-09-08186.90186.90180.20181.91-2.70%-0.56%1.48%15,003,1002,744,687,00076%182.94-2.00%187.000.72%184.060.76%179.250.24%0.11%
2021-09-07186.95189.30185.00186.96-0.02%0.15%4.55%15,942,5002,976,100,00083%186.68-1.36%185.661.05%182.681.25%178.820.59%-0.01%
2021-09-06181.11195.00180.08187.001.47%-1.19%5.19%29,222,6005,530,539,000155%189.264.83%183.732.51%180.421.93%177.781.69%-0.18%
2021-09-03176.50185.53172.49184.302.90%2.08%5.42%23,660,6004,271,740,000127%180.540.48%179.231.50%177.020.96%174.821.18%-0.44%
2021-09-02182.18184.00177.06179.11-1.69%-0.32%3.67%21,330,0003,832,690,000114%179.691.04%176.590.91%175.340.81%172.780.20%-0.68%
2021-09-01169.06185.15165.10182.187.16%2.44%5.65%29,331,0005,216,353,000161%177.844.19%175.001.54%173.940.50%172.430.23%-0.68%
2021-08-31176.00179.45167.10170.00-4.04%-0.41%-1.19%17,435,5002,976,156,000100%170.70-2.26%172.34-0.23%173.07-0.40%172.04-0.68%-0.72%
2021-08-30175.00180.80169.20177.154.59%1.43%2.27%23,014,1004,019,310,000135%174.652.29%172.73-0.27%173.751.28%173.22-0.68%-0.65%
2021-08-27170.74175.15167.33169.38-0.38%-0.79%-2.88%15,087,1002,575,915,00091%170.74-0.37%173.19-0.67%171.561.11%174.39-0.87%-0.48%
2021-08-26175.90175.90169.39170.03-3.47%-0.78%-3.35%10,206,4001,749,029,00062%171.37-3.21%174.361.47%169.67-0.70%175.92-0.79%-0.31%
2021-08-25176.00180.00175.00176.151.18%-0.51%-0.66%14,456,9002,559,605,00088%177.051.84%171.832.46%170.88-0.16%177.31-0.99%-0.24%
2021-08-24169.35177.66167.95174.103.83%0.14%-2.79%16,897,8002,937,772,00096%173.864.42%167.71-0.51%171.15-0.93%179.09-1.14%-0.12%
2021-08-23162.18170.00160.53167.673.90%0.70%-7.44%20,568,8003,424,647,000102%166.501.14%168.57-2.03%172.75-2.41%181.14-0.86%-0.02%
2021-08-20167.00171.31160.79161.38-7.66%-1.97%-11.68%25,573,0004,209,819,000127%164.62-6.70%172.06-4.52%177.01-3.57%182.71-1.20%-0.06%
除权分界线,2021年08月20日,10股派20.510元(以下数据已经复权)
2021-08-19180.31180.83173.95174.77-1.54%-0.95%-5.49%14,501,7002,588,474,00082%176.44-0.15%180.20-1.93%183.56-1.07%184.930.16%-0.07%
2021-08-18179.18180.36172.65177.500.10%0.45%-3.86%14,487,9002,589,834,00080%176.71-2.35%183.74-1.69%185.55-1.57%184.63-0.14%-0.25%
2021-08-17185.95187.55176.14177.33-4.88%-2.01%-4.09%16,185,9002,962,177,00089%180.96-3.79%186.90-1.07%188.50-0.47%184.90-0.04%-0.37%
2021-08-16188.05190.95185.15186.43-0.22%-0.88%0.79%13,150,8002,500,489,00072%188.090.92%188.93-0.51%189.390.94%184.971.10%-0.52%
2021-08-13184.95190.35183.13186.851.28%0.26%2.12%13,436,1002,531,665,00066%186.370.06%189.900.24%187.630.92%182.970.81%-0.93%
2021-08-12189.15190.50183.26184.48-1.95%-0.95%1.64%14,661,2002,760,809,00068%186.26-1.96%189.441.13%185.931.05%181.50-0.10%-1.31%
2021-08-11187.95195.44187.13188.15-2.33%-0.96%3.56%20,197,2003,878,510,00093%189.982.00%187.332.12%183.991.02%181.680.23%-1.49%
2021-08-10178.95193.96177.55192.648.44%3.43%6.27%31,529,1005,936,894,000143%186.254.54%183.452.93%182.140.86%181.28-0.19%-1.72%
2021-08-09175.53180.93175.53177.650.00%-0.29%-2.19%17,650,9003,180,943,00080%178.161.92%178.22-0.49%180.590.98%181.62-1.22%-1.90%