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
2021-09-1731.1432.1330.8031.731.83%0.78%-0.95%2,984,10093,947,000101%31.480.50%31.32-0.37%31.58-0.57%32.03-0.22%0.17%
2021-09-1631.1331.6931.0031.160.16%-0.53%-2.94%2,184,50068,430,00072%31.330.77%31.44-0.81%31.77-0.55%32.10-0.07%0.24%
2021-09-1531.3031.3330.9331.11-0.77%0.07%-3.16%2,031,30063,147,00067%31.09-2.30%31.70-1.11%31.94-0.65%32.13-0.03%0.24%
2021-09-1431.8332.3131.3331.35-1.51%-1.48%-2.44%2,533,10080,603,00083%31.82-0.54%32.05-0.43%32.15-0.36%32.130.09%0.24%
2021-09-1332.3932.4731.7731.83-1.70%-0.50%-0.85%3,130,500100,147,000107%31.99-1.13%32.19-0.42%32.27-0.38%32.100.22%0.20%
2021-09-1032.1232.6032.0332.380.90%0.08%1.08%2,528,70081,816,00091%32.360.30%32.32-0.05%32.390.13%32.030.37%0.12%
2021-09-0932.4232.6232.0432.09-1.05%-0.52%0.55%2,681,20086,494,00097%32.26-0.29%32.34-0.29%32.350.24%31.910.45%0.04%
2021-09-0832.3532.5732.2032.430.06%0.23%2.08%2,569,60083,138,00087%32.35-0.09%32.430.20%32.270.47%31.77-0.06%-0.06%
2021-09-0732.4132.6632.0732.410.03%0.08%1.96%3,597,600116,501,000120%32.38-0.38%32.370.48%32.120.56%31.790.29%-0.06%
2021-09-0632.3632.9732.0032.400.31%-0.32%2.22%4,795,900155,892,000163%32.511.08%32.211.34%31.941.26%31.700.63%-0.13%
2021-09-0331.5332.6931.3132.302.44%0.44%2.54%3,508,400112,825,000131%32.162.04%31.781.29%31.551.08%31.500.54%-0.21%
2021-09-0231.7331.7431.3431.53-0.66%0.04%0.64%1,788,60056,372,00066%31.520.07%31.380.51%31.210.12%31.33-0.07%-0.30%
2021-09-0131.0231.9730.7331.742.32%0.78%1.24%2,917,80091,892,000109%31.491.67%31.220.81%31.17-0.70%31.35-0.07%-0.29%
2021-08-3131.2631.2630.7931.02-0.58%0.14%-1.13%1,437,20044,519,00055%30.98-0.12%30.97-0.41%31.39-0.26%31.37-0.35%-0.28%
2021-08-3030.9631.3830.5831.200.78%0.60%-0.90%2,140,10066,370,00078%31.010.28%31.10-1.35%31.470.01%31.48-0.51%-0.24%
2021-08-2730.7131.1330.7130.960.13%0.11%-2.16%2,246,50069,476,00080%30.93-0.93%31.52-0.45%31.470.18%31.64-0.47%-0.14%
2021-08-2632.1232.3030.9030.92-4.95%-0.95%-2.74%4,852,200151,466,000167%31.22-3.71%31.67-0.28%31.41-0.40%31.79-0.55%-0.04%
2021-08-2532.0432.6932.0032.531.82%0.34%1.77%3,167,000102,675,000123%32.422.61%31.751.98%31.540.57%31.97-0.05%0.03%
2021-08-2430.9032.1030.8331.953.26%1.12%-0.10%3,202,600101,194,000123%31.602.00%31.140.12%31.36-0.46%31.98-0.40%0.05%
2021-08-2330.6831.3330.5030.940.78%-0.12%-3.64%2,067,30064,038,00075%30.980.69%31.10-0.82%31.50-1.16%32.11-0.21%0.11%
2021-08-2031.3731.4030.3230.70-3.25%-0.21%-4.59%3,076,80094,656,000110%30.76-3.38%31.36-2.16%31.87-1.37%32.18-0.29%0.11%
2021-08-1931.9632.2531.5731.73-1.12%-0.35%-1.68%1,730,20055,090,00066%31.84-0.28%32.05-0.96%32.31-0.32%32.270.04%0.03%
2021-08-1831.6332.2531.5132.090.98%0.51%-0.52%1,721,70054,970,00065%31.93-1.03%32.36-0.39%32.42-0.31%32.260.00%-0.09%
2021-08-1732.9832.9831.7331.78-3.40%-1.49%-1.48%2,663,40085,921,00099%32.26-1.43%32.48-0.26%32.52-0.13%32.260.07%-0.20%
2021-08-1632.2032.9932.1132.901.39%0.52%2.06%2,701,90088,430,000103%32.730.83%32.570.12%32.560.41%32.240.42%-0.31%
2021-08-1332.6732.8932.1332.450.43%-0.03%1.08%3,193,800103,671,000114%32.46-0.20%32.53-0.04%32.430.59%32.100.57%-0.43%
2021-08-1232.6433.0532.2632.31-1.37%-0.66%1.22%2,379,90077,405,00083%32.52-0.25%32.540.48%32.240.39%31.920.13%-0.59%
2021-08-1132.5833.0632.2132.76-0.52%0.48%2.76%2,888,70094,185,000102%32.610.30%32.391.12%32.110.40%31.880.21%-0.67%
2021-08-1032.1133.1431.7132.932.71%1.30%3.51%4,069,500132,292,000143%32.511.91%32.031.27%31.980.55%31.810.21%-0.75%
2021-08-0931.4532.2031.2932.060.00%0.50%0.99%2,303,00073,463,00083%31.902.17%31.63-0.17%31.810.19%31.75-0.30%-0.83%