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:
酒鬼酒( 000799.SZ 深证)
板块 :酒类_h   
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
2021-11-26220.00227.29220.00225.852.80%0.84%6.13%7,551,6001,691,348,000109%223.971.91%221.871.60%217.931.31%212.800.82%0.14%
2021-11-25223.00224.50217.01219.69-0.68%-0.04%4.08%5,447,2001,197,142,00080%219.77-0.75%218.381.13%215.100.82%211.070.48%0.00%
2021-11-24215.77224.99215.00221.202.41%-0.10%5.30%10,272,3002,274,605,000155%221.433.55%215.942.19%213.342.03%210.070.95%-0.12%
2021-11-23208.80216.47208.01215.992.36%1.01%3.79%8,541,5001,826,468,000138%213.840.98%211.311.18%209.100.58%208.100.29%-0.29%
2021-11-22206.34216.18205.00211.012.32%-0.35%1.70%9,206,1001,949,420,000158%211.752.26%208.841.70%207.900.88%207.490.17%-0.40%
2021-11-19205.21210.12203.50206.220.56%-0.42%-0.44%6,084,1001,259,920,000113%207.081.07%205.35-0.51%206.080.06%207.13-0.37%-0.47%
2021-11-18204.00207.22202.88205.08-0.11%0.09%-1.35%4,087,900837,568,00074%204.890.37%206.390.18%205.95-0.07%207.89-0.35%-0.51%
2021-11-17209.41210.00202.20205.30-1.96%0.57%-1.59%7,148,1001,459,171,000123%204.13-2.25%206.03-0.39%206.09-0.38%208.62-0.35%-0.55%
2021-11-16203.00213.50201.80209.403.16%0.27%0.02%9,091,6001,898,694,000164%208.842.59%206.830.71%206.870.00%209.360.05%-0.62%
2021-11-15202.20205.40201.01202.98-0.33%-0.29%-3.00%4,907,100998,928,00091%203.57-1.39%205.36-0.67%206.87-0.82%209.25-0.34%-0.73%
2021-11-12208.00211.92203.50203.65-1.62%-1.35%-3.01%5,918,1001,221,676,000105%206.430.24%206.75-0.77%208.59-0.93%209.96-0.51%-0.80%
2021-11-11207.78208.51203.00207.00-0.54%0.52%-1.91%4,288,100883,067,00073%205.93-1.00%208.36-1.05%210.56-0.57%211.04-0.77%-0.92%
2021-11-10210.40211.80205.55208.12-1.08%0.05%-2.14%4,284,900891,294,00069%208.01-1.54%210.56-1.02%211.77-0.13%212.68-0.71%-0.97%
2021-11-09211.66213.88210.00210.40-0.80%-0.41%-1.78%4,107,700867,797,00064%211.26-0.64%212.74-0.05%212.030.39%214.21-0.81%-1.00%
2021-11-08211.00215.33210.59212.10-0.51%-0.25%-1.78%3,898,900829,028,00059%212.63-0.55%212.850.36%211.210.14%215.95-0.58%-0.97%
2021-11-05212.51216.50210.68213.18-0.10%-0.30%-1.86%6,053,1001,294,247,00090%213.820.80%212.080.96%210.91-0.21%217.21-0.70%-0.98%
2021-11-04209.42214.51208.02213.402.11%0.61%-2.44%6,819,0001,446,403,000103%212.110.93%210.060.22%211.37-0.92%218.74-0.79%-1.00%
2021-11-03209.02215.04207.30209.001.01%-0.55%-5.21%5,615,3001,180,069,00086%210.151.16%209.60-0.87%213.33-1.14%220.48-1.01%-0.96%
2021-11-02210.88212.40203.70206.90-1.89%-0.41%-7.10%6,256,3001,299,709,00094%207.74-1.40%211.45-1.92%215.80-1.79%222.72-1.05%-0.93%
2021-11-01207.97218.44202.10210.89-1.87%0.09%-6.31%7,722,6001,627,158,000112%210.70-2.13%215.59-1.93%219.74-1.63%225.09-1.08%-0.94%
2021-10-29218.00219.34212.00214.91-1.38%-0.18%-5.55%7,513,9001,617,689,000103%215.29-2.34%219.84-2.17%223.39-1.59%227.54-1.68%-1.07%
2021-10-28226.95227.23215.00217.91-2.54%-1.15%-5.84%8,209,9001,809,883,000110%220.45-1.73%224.72-1.55%226.99-1.35%231.44-1.31%-0.97%
2021-10-27228.11229.00221.10223.60-2.46%-0.32%-4.65%6,488,5001,455,503,00089%224.32-2.90%228.26-1.43%230.10-1.04%234.51-0.97%-0.87%
2021-10-26230.00234.53228.00229.25-0.99%-0.77%-3.19%5,985,0001,382,646,00084%231.020.41%231.56-0.37%232.520.25%236.81-0.50%-0.78%
2021-10-25233.38233.80227.08231.55-0.82%0.64%-2.71%4,953,2001,139,610,00065%230.08-1.61%232.42-0.66%231.930.21%238.00-0.75%-0.73%
2021-10-22234.11236.60230.77233.470.03%-0.16%-2.64%4,634,4001,083,694,00060%233.840.08%233.960.87%231.44-1.41%239.81-0.84%-0.61%
2021-10-21237.00237.75231.30233.41-1.08%-0.10%-3.49%4,167,300973,662,00051%233.64-0.27%231.950.56%234.75-1.03%241.85-0.41%-0.47%
2021-10-20234.66237.00229.80235.962.15%0.72%-2.84%5,841,5001,368,568,00070%234.282.07%230.67-1.84%237.20-0.88%242.85-0.66%-0.40%
2021-10-19223.28232.55220.08231.002.43%0.64%-5.50%8,527,9001,957,429,00097%229.53-0.09%234.99-2.12%239.30-1.03%244.46-1.14%-0.29%
2021-10-18244.99244.99225.53225.530.00%-1.83%-8.80%12,113,3002,782,866,000135%229.74-6.67%240.08-3.14%241.80-2.22%247.28-2.44%-0.12%