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
2021-10-26233.06237.00230.64234.10-0.30%-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%
2021-10-18230.00230.00218.00223.80-4.68%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%
2021-10-15237.44239.49229.50234.80-2.13%0.58%-2.35%2,086,400487,063,00076%233.45-2.09%239.74-1.10%241.25-0.96%240.460.70%0.98%
2021-10-14244.03246.49232.00239.92-2.97%0.62%0.48%2,354,200561,333,00088%238.44-2.74%242.41-1.00%243.57-0.18%238.780.92%0.84%
2021-10-13241.43250.50238.80247.271.81%0.86%4.50%2,985,900731,997,000118%245.150.88%244.840.01%244.020.56%236.621.41%0.65%
2021-10-12244.12251.00237.78242.88-1.12%-0.06%4.10%1,835,300446,022,00076%243.02-1.37%244.830.43%242.650.43%233.320.71%0.39%
2021-10-11246.51253.33242.00245.630.30%-0.31%6.02%1,548,800381,618,00066%246.400.50%243.780.83%241.610.71%231.670.81%0.32%
2021-10-08240.97250.48237.24244.902.67%-0.12%6.56%2,493,500611,361,000108%245.181.86%241.780.84%239.911.96%229.821.10%0.21%
2021-09-30238.30246.00234.05238.520.01%-0.90%4.93%2,447,300589,058,000107%240.700.53%239.780.54%235.291.89%227.320.72%0.12%
2021-09-29245.00247.18233.00238.50-1.84%-0.39%5.67%2,486,400595,332,000114%239.440.01%238.502.34%230.942.09%225.700.68%0.14%
2021-09-28236.53245.50229.00242.981.33%1.49%8.38%3,933,300941,701,000189%239.420.98%233.053.86%226.212.50%224.181.24%0.23%
2021-09-27219.01239.80219.01239.8010.00%1.14%8.29%4,227,6001,002,329,000234%237.0910.31%224.396.88%220.694.00%221.441.47%0.21%
2021-09-24205.55220.50205.55218.004.98%1.43%-0.10%2,326,900500,132,000137%214.944.09%209.940.08%212.20-0.48%218.23-0.61%0.17%
2021-09-23206.80209.80200.98207.651.32%0.56%-5.43%1,770,900365,665,000106%206.49-0.28%209.76-1.51%213.23-1.51%219.57-1.03%0.29%
2021-09-22214.00215.00203.55204.95-5.98%-1.02%-7.62%1,924,800398,561,000118%207.07-4.78%212.98-2.29%216.49-1.86%221.86-1.19%0.46%
2021-09-17213.60221.50213.21217.982.34%0.24%-2.92%1,428,800310,707,00087%217.460.52%217.97-0.85%220.60-0.89%224.540.06%0.72%
2021-09-16216.83221.99213.00213.00-2.52%-1.54%-5.08%1,486,500321,591,00089%216.34-1.42%219.82-1.30%222.59-1.17%224.40-0.28%0.82%
2021-09-15221.17224.87215.00218.50-0.94%-0.43%-2.91%2,107,600462,518,000121%219.45-2.02%222.72-1.67%225.23-1.02%225.040.12%0.94%
2021-09-14226.90231.11219.00220.58-1.89%-1.52%-1.86%1,436,000321,627,00078%223.97-0.90%226.50-0.92%227.54-0.40%224.770.96%1.04%
2021-09-13227.88229.68223.00224.82-2.19%-0.53%0.98%1,553,900351,193,00078%226.01-2.01%228.60-0.37%228.46-0.03%222.641.53%1.01%
2021-09-10228.01234.78227.50229.85-0.07%-0.34%4.82%1,066,000245,855,00046%230.630.35%229.450.28%228.541.09%219.271.06%0.92%
2021-09-09224.30232.88224.30230.001.31%0.07%6.01%1,521,600349,711,00063%229.830.77%228.810.47%226.070.53%216.961.04%0.79%
2021-09-08229.50231.00226.00227.03-0.36%-0.46%5.73%1,356,400309,374,00055%228.09-0.13%227.741.43%224.880.81%214.730.67%0.69%
2021-09-07226.43231.71223.02227.850.63%-0.24%6.82%1,332,700304,372,00052%228.390.51%224.520.46%223.071.57%213.310.66%0.67%
2021-09-06219.19231.00213.00226.430.00%-0.35%6.86%2,600,400590,891,000102%227.234.92%223.501.30%219.622.25%211.901.37%0.68%