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:
五 粮 液( 000858.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
2021-10-26220.36223.00218.00220.660.14%0.06%-2.05%17,197,6003,792,559,00063%220.530.22%222.00-0.04%221.340.35%225.27-0.22%0.43%
2021-10-25223.00224.89218.00220.36-2.08%0.14%-2.39%24,816,0005,460,701,00089%220.05-2.31%222.09-0.04%220.570.58%225.76-0.38%0.54%
2021-10-22222.70228.92221.01225.031.83%-0.10%-0.70%22,614,9005,094,184,00083%225.262.04%222.171.44%219.29-0.95%226.61-0.15%0.71%
2021-10-21221.00222.95219.00220.990.48%0.11%-2.62%15,781,4003,483,825,00053%220.760.61%219.020.63%221.40-1.34%226.940.16%0.87%
2021-10-20220.50222.20216.88219.940.44%0.24%-2.93%17,171,3003,767,656,00054%219.420.76%217.66-1.87%224.41-1.38%226.570.22%0.92%
2021-10-19213.00220.88213.00218.971.70%0.56%-3.14%27,152,0005,912,576,00081%217.760.34%221.80-2.25%227.54-0.73%226.060.18%0.93%
2021-10-18224.95224.95212.50215.32-8.11%-0.79%-4.59%52,228,70011,335,047,000149%217.03-7.13%226.91-4.13%229.21-2.00%225.670.22%0.95%
2021-10-15235.80237.88230.01234.32-2.37%0.27%4.06%30,215,8007,060,879,00087%233.68-2.57%236.690.49%233.890.68%225.171.40%1.09%
2021-10-14238.00244.68236.16240.000.21%0.06%8.08%24,059,0005,770,466,00071%239.851.15%235.541.44%232.311.60%222.071.20%0.91%
2021-10-13228.37244.60227.20239.494.43%1.00%9.14%34,777,5008,246,439,000104%237.124.12%232.201.68%228.661.88%219.431.63%0.73%
2021-10-12227.00230.00223.01229.340.68%0.71%6.22%20,342,4004,632,612,00061%227.73-0.61%228.351.07%224.430.93%215.910.91%0.47%
2021-10-11229.44235.23225.49227.80-0.18%-0.58%6.47%26,146,6005,990,774,00078%229.120.42%225.931.48%222.371.13%213.961.27%0.37%
2021-10-08220.60235.98217.60228.224.02%0.02%8.02%41,627,9009,498,184,000123%228.173.43%222.641.94%219.872.21%211.271.53%0.21%
2021-09-30217.00223.29217.00219.390.32%-0.55%5.43%33,190,6007,321,694,00097%220.601.46%218.400.47%215.121.32%208.090.61%0.03%
2021-09-29216.89221.23212.70218.680.80%0.58%5.73%31,136,7006,769,524,00093%217.410.02%217.381.84%212.311.45%206.830.35%-0.01%
2021-09-28220.32222.60214.00216.94-1.65%-0.20%5.26%41,145,9008,943,982,000125%217.370.00%213.451.89%209.281.56%206.110.42%-0.02%
2021-09-27207.62220.57207.62220.5710.00%1.47%7.47%76,006,60016,521,942,000238%217.388.50%209.496.21%206.064.21%205.251.58%-0.04%
2021-09-24193.90204.00193.06200.523.14%0.08%-0.76%35,054,0007,023,122,000124%200.352.93%197.240.10%197.730.07%202.05-0.38%-0.21%
2021-09-23194.82196.88192.64194.420.25%-0.12%-4.14%18,811,3003,661,753,00067%194.66-0.08%197.05-0.15%197.59-0.92%202.81-0.68%-0.21%
2021-09-22197.00198.50193.45193.93-3.97%-0.45%-5.03%24,909,0004,852,442,00086%194.81-2.82%197.35-0.74%199.43-1.27%204.19-0.91%-0.14%
2021-09-17196.00205.00194.07201.952.51%0.74%-2.00%29,439,8005,901,689,00097%200.472.02%198.83-0.74%201.99-1.11%206.07-0.09%-0.03%
2021-09-16196.00199.58192.43197.00-0.76%0.26%-4.49%33,538,8006,590,289,000107%196.50-1.56%200.31-2.09%204.27-1.07%206.26-0.31%-0.06%
2021-09-15203.00204.55196.70198.50-3.51%-0.55%-4.05%38,203,6007,625,718,000122%199.61-3.51%204.59-2.40%206.48-1.23%206.89-0.30%-0.11%
2021-09-14207.72209.81205.24205.73-0.99%-0.55%-0.86%23,596,8004,881,374,00075%206.87-1.40%209.63-0.09%209.05-0.44%207.520.25%-0.16%
2021-09-13212.00214.70206.99207.79-2.77%-0.95%0.38%26,342,9005,526,542,00082%209.79-0.82%209.820.15%209.97-0.22%207.000.25%-0.30%
2021-09-10207.33214.40206.50213.703.07%1.02%3.49%31,883,5006,744,386,00098%211.532.29%209.500.11%210.440.99%206.490.23%-0.42%
2021-09-09207.73209.21205.00207.33-0.19%0.26%0.64%17,757,6003,672,150,00054%206.79-0.93%209.28-0.71%208.380.55%206.00-0.13%-0.54%
2021-09-08212.00212.71206.00207.72-2.01%-0.48%0.70%21,553,7004,498,948,00063%208.73-1.28%210.771.05%207.230.33%206.28-0.42%-0.65%
2021-09-07210.50214.12209.06211.970.24%0.26%2.32%25,937,5005,483,884,00074%211.430.02%208.571.24%206.550.69%207.160.05%-0.74%
2021-09-06204.50215.30202.55211.460.00%0.04%2.13%44,071,0009,315,591,000120%211.384.21%206.011.10%205.140.79%207.060.22%-0.95%