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
2021-09-24258.89265.07255.69259.900.89%-0.32%5.82%9,358,3002,440,074,000116%260.740.22%257.622.16%251.601.59%245.601.19%1.23%
2021-09-23255.78272.50248.63257.602.63%-0.98%6.13%11,118,9002,892,685,000142%260.163.45%252.172.68%247.661.96%242.721.56%1.18%
2021-09-22254.00258.00246.58251.00-1.36%-0.19%5.02%9,354,7002,352,573,000118%251.491.99%245.591.89%242.901.23%238.991.62%1.21%
2021-09-17228.99254.46228.78254.4610.00%3.20%8.20%14,745,1003,635,857,000181%246.585.37%241.052.48%239.941.28%235.181.94%1.21%
2021-09-16233.20238.70230.58231.33-0.84%-1.15%0.27%6,018,3001,408,373,00078%234.02-0.04%235.21-0.54%236.900.02%230.700.84%1.13%
2021-09-15233.64238.80229.41233.30-1.12%-0.34%1.98%5,651,3001,323,008,00073%234.11-1.43%236.48-0.81%236.850.20%228.781.25%1.06%
2021-09-14241.00241.00233.10235.95-0.46%-0.65%4.43%5,824,9001,383,425,00072%237.50-0.05%238.420.45%236.370.56%225.951.04%0.94%
2021-09-13237.00246.07233.18237.04-1.07%-0.25%6.00%6,548,6001,556,107,00079%237.62-0.80%237.350.68%235.061.66%223.620.86%0.81%
2021-09-10235.00247.31231.00239.612.21%0.03%8.08%9,412,8002,254,692,000113%239.542.25%235.761.30%231.222.32%221.701.06%0.72%
2021-09-09231.21237.38231.00234.421.19%0.07%6.85%7,210,4001,689,062,00085%234.250.77%232.732.13%225.981.61%219.380.89%0.61%
2021-09-08234.00237.80228.10231.66-1.42%-0.34%6.54%7,500,7001,743,583,00088%232.460.24%227.882.53%222.402.04%217.450.75%0.44%
2021-09-07224.00236.83222.01235.004.38%1.34%8.88%10,660,4002,472,162,000123%231.904.77%222.273.14%217.962.20%215.831.87%0.31%
2021-09-06207.93227.90206.11225.137.83%1.71%6.26%11,801,7002,612,291,000132%221.356.11%215.512.39%213.260.84%211.871.63%-0.03%
2021-09-03204.09211.84203.00208.780.21%0.09%0.15%6,721,3001,402,045,00074%208.60-1.76%210.47-0.21%211.48-0.75%208.471.14%-0.31%
2021-09-02214.00219.69208.01208.35-3.01%-1.88%1.09%7,126,0001,513,144,00074%212.340.93%210.90-0.48%213.080.13%206.110.05%-0.59%
2021-09-01207.12217.50197.80214.822.55%2.10%4.27%11,311,4002,379,862,000118%210.400.00%211.93-1.14%212.81-0.37%206.010.05%-0.56%
2021-08-31217.00219.00204.00209.48-3.87%-0.43%1.73%8,717,2001,834,018,00095%210.39-2.21%214.37-0.11%213.591.46%205.91-0.26%-0.55%
2021-08-30213.07224.00207.50217.912.31%1.28%5.56%9,536,8002,051,850,000106%215.15-1.00%214.620.25%210.532.37%206.44-0.03%-0.49%
2021-08-27210.00224.18210.00213.002.14%-1.99%3.15%9,238,3002,007,780,000110%217.333.08%214.083.51%205.652.84%206.49-0.03%-0.34%
2021-08-26214.01218.61205.80208.53-4.33%-1.10%0.96%7,994,2001,685,493,00096%210.84-1.32%206.823.13%199.970.10%206.55-0.77%-0.18%
2021-08-25203.93219.00203.93217.967.85%2.02%4.71%9,923,8002,120,246,000120%213.658.09%200.553.66%199.770.62%208.15-0.53%-0.03%
2021-08-24189.60205.00189.20202.107.17%2.24%-3.42%10,920,1002,158,547,000124%197.674.67%193.46-1.27%198.55-1.80%209.25-1.60%0.10%
2021-08-23188.27193.00184.85188.580.18%-0.14%-11.32%8,416,2001,589,323,00088%188.84-2.15%195.95-2.90%202.18-2.53%212.66-1.14%0.29%
2021-08-20198.58201.00188.24188.25-9.99%-2.46%-12.49%14,862,4002,868,290,000157%192.99-8.63%201.80-5.39%207.42-4.45%215.11-1.68%0.34%
2021-08-19215.23217.45206.60209.15-1.43%-0.97%-4.41%6,804,0001,437,061,00084%211.21-0.49%213.30-1.61%217.08-1.70%218.790.36%0.42%
2021-08-18211.27215.50207.91212.190.28%-0.02%-2.67%6,401,4001,358,622,00078%212.24-1.56%216.78-1.80%220.84-1.21%218.000.16%0.23%
2021-08-17224.11224.80208.00211.60-5.52%-1.85%-2.78%9,162,2001,975,298,000113%215.59-4.38%220.76-2.56%223.55-0.62%217.660.33%0.10%
2021-08-16225.51228.81222.75223.96-0.69%-0.67%3.23%4,609,4001,039,235,00059%225.460.04%226.550.02%224.951.02%216.951.48%-0.03%
2021-08-13226.98230.86220.00225.51-0.02%0.06%5.48%5,543,4001,249,355,00065%225.38-1.15%226.500.76%222.681.21%213.791.62%-0.38%
2021-08-12225.51234.56223.00225.550.00%-1.07%7.22%7,928,1001,807,570,00087%228.000.96%224.791.85%220.021.90%210.370.71%-0.85%