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:
张 裕A( 000869.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
2021-12-0831.9032.4731.4932.301.86%0.39%2.47%4,917,200158,210,000238%32.181.56%31.931.06%31.771.03%31.520.57%0.07%
2021-12-0731.5031.9031.5031.710.79%0.09%1.17%2,219,50070,319,000117%31.680.27%31.590.40%31.440.49%31.340.18%0.01%
2021-12-0631.6031.8131.3631.46-0.47%-0.43%0.55%2,053,70064,891,000112%31.600.30%31.470.60%31.290.49%31.290.10%-0.03%
2021-12-0331.2631.6931.1731.611.18%0.34%1.13%2,407,90075,857,000130%31.500.86%31.280.82%31.140.29%31.260.16%-0.06%
2021-12-0231.0331.3530.9631.240.64%0.02%0.10%1,510,40047,175,00083%31.231.05%31.030.38%31.05-0.21%31.210.06%-0.13%
2021-12-0130.9231.0430.7531.040.68%0.42%-0.48%1,254,10038,764,00065%30.91-0.05%30.91-0.38%31.12-0.41%31.19-0.05%-0.19%
2021-11-3030.9431.0630.8030.83-0.36%-0.31%-1.20%1,610,40049,804,00079%30.930.10%31.03-0.63%31.25-0.13%31.21-0.23%-0.22%
2021-11-2930.8431.0730.7330.94-0.67%0.14%-1.08%1,622,20050,120,00076%30.90-1.23%31.23-0.59%31.29-0.22%31.28-0.12%-0.22%
2021-11-2631.4031.5331.1031.15-0.80%-0.42%-0.52%1,489,20046,583,00070%31.28-0.55%31.410.08%31.360.11%31.310.00%-0.26%
2021-11-2531.6031.8031.3631.40-0.63%-0.17%0.27%1,991,10062,627,00094%31.450.01%31.390.13%31.320.24%31.310.02%-0.25%
2021-11-2431.2531.6531.2331.601.12%0.47%0.93%2,949,20092,756,000138%31.450.89%31.350.44%31.250.24%31.310.03%-0.23%
2021-11-2331.1131.3331.0331.25-0.03%0.24%-0.16%1,553,00048,414,00072%31.18-0.48%31.210.13%31.17-0.32%31.30-0.22%-0.23%
2021-11-2231.1831.5831.0831.260.32%-0.21%-0.35%2,194,70068,749,000103%31.330.70%31.170.16%31.27-0.01%31.37-0.26%-0.20%
2021-11-1930.9531.2730.9531.160.74%0.17%-0.93%1,966,10061,157,00094%31.110.12%31.12-0.58%31.27-0.10%31.45-0.55%-0.16%
2021-11-1831.2131.3530.9130.93-0.93%-0.45%-2.21%2,248,80069,871,000103%31.07-0.33%31.30-0.29%31.31-0.22%31.63-0.52%-0.09%
2021-11-1731.5031.5531.0331.22-1.55%0.15%-1.81%2,477,20077,225,000111%31.17-1.44%31.39-0.20%31.38-0.16%31.79-0.32%-0.01%
2021-11-1631.4131.8531.3331.710.96%0.26%-0.58%2,494,60078,899,000119%31.630.86%31.450.33%31.43-0.20%31.90-0.21%0.03%
2021-11-1531.3431.5431.1831.410.35%0.17%-1.73%1,788,20056,073,00085%31.360.23%31.35-0.05%31.49-0.54%31.96-0.55%0.05%
2021-11-1231.2731.5631.2031.30-0.22%0.05%-2.61%1,576,60049,323,00064%31.28-0.34%31.37-0.67%31.66-0.88%32.140.08%0.15%
2021-11-1131.8831.8831.2531.370.13%-0.07%-2.32%2,213,50069,486,00086%31.39-0.01%31.58-0.89%31.94-0.76%32.110.27%0.08%
2021-11-1032.0032.0531.1031.33-2.09%-0.21%-2.18%2,765,80086,833,000107%31.40-2.66%31.86-1.69%32.19-0.69%32.030.00%-0.06%
2021-11-0932.3332.5731.9832.00-0.74%-0.79%-0.08%1,347,40043,459,00055%32.25-0.11%32.41-0.22%32.410.08%32.030.05%-0.18%
2021-11-0832.2632.5931.9032.24-0.15%-0.15%0.72%1,766,50057,041,00071%32.29-0.83%32.480.02%32.38-0.26%32.010.15%-0.23%
2021-11-0532.6233.0932.2032.29-1.01%-0.83%1.02%2,735,60089,070,000111%32.560.11%32.470.43%32.470.69%31.960.20%-0.30%
2021-11-0432.1532.8132.0532.621.12%0.30%2.26%2,637,60085,785,000110%32.520.98%32.34-0.27%32.251.09%31.900.27%-0.34%
2021-11-0332.1132.4032.0132.260.19%0.16%1.41%1,406,20045,291,00059%32.210.02%32.420.76%31.900.41%31.810.02%-0.38%
2021-11-0232.5332.6331.8332.20-0.43%0.00%1.24%2,385,60076,819,00099%32.20-1.21%32.181.24%31.770.15%31.810.05%-0.38%
2021-11-0131.6533.5231.2532.342.57%-0.78%1.73%4,865,400158,587,000206%32.603.73%31.792.23%31.721.26%31.790.40%-0.39%
2021-10-2930.6231.8530.5731.532.47%0.34%-0.42%2,750,60086,429,000116%31.422.60%31.09-0.28%31.33-0.32%31.66-0.58%-0.48%
2021-10-2830.8531.1530.1330.770.00%0.47%-3.38%2,533,60077,594,000104%30.63-1.90%31.18-1.29%31.43-0.84%31.85-1.16%-0.40%