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:
古井贡酒( 000596.SZ 深证)
板块 :酒类_h   
所属成分指数: 中证500
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
2021-11-26260.75260.85254.00255.98-1.87%-0.16%0.10%1,322,600339,105,00050%256.39-1.99%261.98-0.66%263.33-0.24%255.720.49%0.83%
2021-11-25265.72266.60259.13260.86-0.93%-0.28%2.51%1,584,300414,446,00061%261.60-1.42%263.71-0.47%263.950.55%254.470.70%0.82%
2021-11-24263.70272.67261.70263.300.61%-0.78%4.19%2,348,900623,342,00092%265.380.73%264.950.36%262.511.54%252.710.76%0.79%
2021-11-23265.20267.83260.11261.70-0.50%-0.67%4.34%2,121,900559,028,00087%263.46-0.85%264.000.92%258.541.27%250.810.72%0.73%
2021-11-22260.55273.25258.00263.010.78%-1.01%5.62%2,898,600770,157,000123%265.701.21%261.612.40%255.281.79%249.021.04%0.68%
2021-11-19261.00270.50256.65260.970.00%-0.59%5.89%2,527,800663,593,000113%262.521.65%255.481.75%250.801.47%246.460.75%0.60%
2021-11-18250.55263.00245.10260.984.57%1.05%6.68%4,234,7001,093,682,000184%258.274.59%251.102.86%247.172.31%244.631.49%0.59%
2021-11-17248.58252.90241.12249.58-0.97%1.07%3.54%3,454,800853,082,000147%246.93-0.04%244.121.38%241.581.00%241.040.90%0.48%
2021-11-16230.99252.03228.52252.0310.00%2.03%5.50%3,900,400963,477,000181%247.026.25%240.803.00%239.181.49%238.891.26%0.35%
2021-11-15232.37239.80228.51229.12-1.56%-1.45%-2.88%1,805,000419,635,00084%232.49-0.95%233.79-0.52%235.67-0.86%235.920.24%0.20%
2021-11-12235.99238.49232.00232.75-0.77%-0.84%-1.11%1,526,500358,305,00063%234.720.17%235.00-0.93%237.71-1.19%235.360.33%0.24%
2021-11-11235.70236.99232.32234.55-0.42%0.10%-0.02%1,755,500411,342,00069%234.32-0.90%237.22-1.16%240.570.05%234.590.43%0.18%
2021-11-10240.26241.77234.10235.53-1.97%-0.38%0.83%1,142,700270,174,00043%236.44-1.75%239.99-1.25%240.460.76%233.580.17%0.06%
2021-11-09241.50245.50237.10240.26-1.13%-0.16%3.04%1,750,100421,141,00066%240.64-0.43%243.010.85%238.641.09%233.180.20%-0.06%
2021-11-08242.67245.67236.40243.000.64%0.54%4.42%1,723,100416,445,00068%241.68-1.43%240.961.40%236.070.80%232.730.23%-0.11%
2021-11-05242.00248.40241.00241.46-1.37%-1.52%3.99%2,955,000724,547,000121%245.193.26%237.622.53%234.201.34%232.190.64%-0.17%
2021-11-04222.61244.81222.61244.8110.00%3.10%6.11%3,932,300933,756,000171%237.465.46%231.761.11%231.101.17%230.720.45%-0.28%
2021-11-03226.23231.00222.01222.55-2.39%-1.16%-3.11%1,741,700392,157,00081%225.16-1.19%229.22-0.20%228.43-0.14%229.70-0.41%-0.34%
2021-11-02231.85233.00222.20227.99-2.61%0.05%-1.15%2,810,500640,428,000133%227.87-1.61%229.680.25%228.75-0.26%230.63-0.32%-0.31%
2021-11-01222.00241.08217.59234.102.83%1.08%1.18%4,549,1001,053,575,000217%231.601.38%229.100.76%229.360.20%231.370.67%-0.31%
2021-10-29224.23236.20224.14227.651.56%-0.35%-0.95%2,936,700670,861,000148%228.440.97%227.37-0.28%228.90-0.45%229.84-0.27%-0.45%
2021-10-28232.76232.80222.52224.15-1.60%-0.93%-2.74%3,314,300749,852,000173%226.25-0.69%228.02-1.64%229.93-1.41%230.46-0.79%-0.35%
2021-10-27234.06234.06225.09227.80-2.69%-0.01%-1.93%1,325,000301,858,00072%227.82-2.80%231.82-1.29%233.22-0.96%232.29-0.97%-0.18%
2021-10-26233.06237.00230.64234.10-0.30%-0.12%-0.20%964,000225,942,00049%234.380.07%234.86-0.09%235.480.31%234.57-0.33%0.06%
2021-10-25237.44237.63232.46234.80-0.51%0.25%-0.23%1,187,800278,191,00058%234.21-0.87%235.07-0.47%234.741.73%235.34-0.38%0.16%
2021-10-22236.48238.88233.37236.000.01%-0.11%-0.10%886,700209,484,00042%236.250.51%236.180.67%230.76-0.03%236.23-0.42%0.28%
2021-10-21236.02238.66232.20235.98-0.08%0.39%-0.53%1,183,700278,239,00052%235.06-0.81%234.622.23%230.83-0.45%237.23-0.20%0.43%
2021-10-20236.69240.87234.02236.180.08%-0.34%-0.64%1,571,100372,328,00066%236.991.62%229.490.18%231.88-0.98%237.70-0.09%0.52%
2021-10-19224.00237.50223.50236.005.45%1.20%-0.81%2,995,300698,511,000119%233.204.79%229.07-0.54%234.18-0.65%237.92-0.33%0.60%
2021-10-18230.00230.00218.00223.800.00%0.57%-6.24%3,289,900732,134,000120%222.54-4.67%230.33-3.93%235.71-2.30%238.70-0.73%0.76%