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:
兰州黄河( 000929.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
2021-09-178.428.658.188.500.83%1.09%0.90%8,060,40067,769,000122%8.41-0.54%8.36-0.46%8.39-0.04%8.420.16%0.01%
2021-09-168.308.608.258.431.32%-0.28%0.23%6,881,60058,180,000109%8.453.25%8.400.48%8.39-0.18%8.410.26%0.00%
2021-09-158.208.348.018.32-0.36%1.61%-0.82%6,128,40050,177,00096%8.19-3.67%8.36-0.97%8.41-0.91%8.390.01%-0.08%
2021-09-148.288.748.278.350.85%-1.76%-0.45%8,828,20075,036,000140%8.502.30%8.44-0.02%8.480.25%8.390.35%-0.17%
2021-09-138.478.498.268.28-2.13%-0.35%-0.95%4,242,20035,248,00072%8.31-1.63%8.44-0.87%8.460.01%8.360.07%-0.26%
2021-09-108.498.558.348.46-0.12%0.15%1.28%4,286,00036,203,00075%8.45-0.83%8.520.22%8.460.40%8.350.13%-0.35%
2021-09-098.598.678.408.47-1.97%-0.56%1.53%7,052,40060,075,000126%8.52-0.39%8.500.60%8.430.68%8.340.16%-0.43%
2021-09-088.438.668.368.642.49%1.04%3.73%7,920,70067,727,000148%8.551.82%8.451.28%8.370.99%8.33-0.23%-0.52%
2021-09-078.358.488.318.430.12%0.38%0.98%5,757,40048,351,000108%8.400.40%8.340.70%8.290.42%8.35-0.68%-0.56%
2021-09-068.278.458.168.421.94%0.66%0.18%6,743,80056,415,000121%8.371.48%8.280.63%8.250.45%8.41-0.11%-0.58%
2021-09-038.198.348.098.260.24%0.21%-1.83%5,399,60044,508,00096%8.240.34%8.230.21%8.22-0.10%8.410.01%-0.62%
2021-09-028.298.298.138.24-2.37%0.30%-2.06%5,532,10045,445,00098%8.22-0.17%8.210.05%8.23-0.60%8.41-0.53%-0.67%
2021-09-018.188.447.718.443.56%2.56%-0.21%8,124,20066,858,000146%8.230.87%8.21-0.23%8.28-1.87%8.46-0.86%-0.65%
2021-08-318.178.288.098.15-0.37%-0.10%-4.47%2,853,60023,279,00054%8.16-0.52%8.23-1.25%8.43-1.59%8.53-0.61%-0.58%
2021-08-308.258.318.088.18-0.97%-0.26%-4.70%3,720,50030,510,00067%8.20-1.22%8.33-2.44%8.57-0.24%8.58-0.74%-0.56%
2021-08-278.318.458.208.26-1.43%-0.51%-4.48%3,997,80033,189,00072%8.30-1.84%8.54-1.83%8.590.30%8.65-0.75%-0.50%
2021-08-268.608.638.368.38-2.78%-0.92%-3.81%4,732,30040,024,00085%8.46-3.20%8.700.23%8.56-0.42%8.71-0.73%-0.42%
2021-08-258.708.958.608.62-1.49%-1.35%-1.78%6,722,50058,741,000122%8.74-0.89%8.681.76%8.60-0.09%8.78-0.59%-0.38%
2021-08-248.559.048.558.752.82%-0.75%-0.88%7,397,70065,217,000135%8.824.43%8.530.98%8.610.13%8.83-0.85%-0.31%
2021-08-238.138.558.138.514.03%0.81%-4.42%6,053,20051,099,00099%8.442.50%8.45-1.49%8.60-1.37%8.90-0.55%-0.27%
2021-08-208.568.568.078.18-5.21%-0.68%-8.63%5,488,60045,204,00085%8.24-5.26%8.57-2.55%8.72-2.11%8.95-0.52%-0.39%
2021-08-198.778.888.578.63-2.92%-0.72%-4.11%4,723,40041,060,00075%8.69-1.77%8.80-1.30%8.90-1.03%9.00-0.27%-0.61%
2021-08-188.709.048.668.891.72%0.45%-1.48%4,618,50040,873,00074%8.850.07%8.91-0.87%9.00-0.76%9.02-0.20%-0.84%
2021-08-179.039.098.708.74-3.10%-1.18%-3.34%5,303,40046,901,00084%8.84-2.56%8.99-1.22%9.07-1.03%9.04-0.44%-1.09%
2021-08-169.029.179.009.02-0.77%-0.62%-0.68%4,046,90036,728,00064%9.08-0.04%9.10-0.35%9.160.46%9.08-0.13%-1.23%
2021-08-139.069.198.999.090.00%0.11%-0.04%4,933,10044,795,00074%9.08-0.69%9.13-0.64%9.120.61%9.090.04%-1.34%
2021-08-129.209.309.049.09-0.87%-0.58%0.00%5,229,30047,812,00077%9.14-0.26%9.190.80%9.060.23%9.09-0.25%-1.49%
2021-08-119.169.309.089.17-1.40%0.03%0.63%6,596,20060,467,00096%9.17-0.74%9.121.13%9.040.20%9.110.10%-1.60%
2021-08-108.889.508.889.304.03%0.70%2.15%10,467,60096,669,000147%9.243.53%9.021.39%9.020.23%9.10-0.48%-1.71%
2021-08-098.649.048.638.940.00%0.22%-2.27%7,582,70067,639,000105%8.921.54%8.89-0.53%9.00-0.72%9.15-1.76%-1.72%