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:
皇台酒业( 000995.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
2021-11-2623.4523.4523.0323.16-1.40%-0.20%-1.38%5,012,900116,333,00058%23.21-2.15%23.89-0.31%23.780.11%23.490.02%0.14%
2021-11-2523.9024.3723.3623.49-2.85%-0.96%0.04%9,243,600219,241,000110%23.72-2.34%23.960.34%23.760.34%23.480.36%0.10%
2021-11-2424.0524.8123.8024.18-0.08%-0.44%3.35%12,405,200301,279,000154%24.291.85%23.881.40%23.681.47%23.400.67%-0.01%
2021-11-2323.1824.6622.8524.204.31%1.48%4.13%16,315,000389,068,000220%23.852.48%23.551.90%23.330.94%23.240.65%-0.12%
2021-11-2222.8023.6022.8023.201.00%-0.30%0.47%7,600,800176,873,000117%23.270.83%23.110.95%23.110.32%23.090.15%-0.26%
2021-11-1922.8323.3522.7022.970.61%-0.47%-0.37%5,961,700137,582,00096%23.080.80%22.89-0.79%23.04-0.06%23.06-0.10%-0.34%
2021-11-1822.8023.1722.6122.83-0.35%-0.29%-1.08%4,846,300110,963,00075%22.900.71%23.070.05%23.050.09%23.08-0.17%-0.40%
2021-11-1723.1823.1822.5222.91-1.80%0.77%-0.90%7,296,100165,876,000104%22.74-2.75%23.06-0.61%23.03-0.41%23.120.03%-0.48%
2021-11-1622.7523.8422.7523.332.73%-0.21%0.94%10,772,100251,833,000159%23.382.36%23.201.09%23.130.29%23.110.06%-0.57%
2021-11-1522.9023.1822.6222.71-1.26%-0.56%-1.68%4,775,200109,061,00073%22.84-1.42%22.95-0.47%23.06-0.06%23.10-0.30%-0.64%
2021-11-1223.3123.5523.0023.00-1.75%-0.73%-0.73%5,561,200128,845,00084%23.171.34%23.06-0.13%23.08-0.14%23.17-0.35%-0.65%
2021-11-1122.8023.4321.7023.410.86%2.40%0.68%7,825,600178,905,000116%22.86-1.66%23.09-0.28%23.11-0.46%23.25-0.70%-0.69%
2021-11-1023.4223.6023.0423.21-0.77%-0.16%-0.88%4,828,400112,249,00073%23.25-0.06%23.15-0.12%23.210.50%23.42-0.46%-0.75%
2021-11-0923.0923.5622.9223.391.30%0.55%-0.57%5,731,500133,318,00083%23.261.54%23.18-0.07%23.10-0.13%23.52-0.79%-0.87%
2021-11-0823.0623.2522.7123.090.35%0.79%-2.61%4,516,100103,459,00062%22.91-1.59%23.190.42%23.13-0.48%23.71-0.57%-0.82%
2021-11-0523.0523.7023.0023.01-1.62%-1.16%-3.50%7,197,900167,569,00097%23.280.11%23.10-0.13%23.24-0.56%23.85-0.79%-0.83%
2021-11-0422.6023.7022.6023.393.86%0.58%-2.68%10,391,700241,663,000138%23.262.65%23.13-0.40%23.37-1.05%24.03-0.95%-0.78%
2021-11-0322.9023.0622.4422.52-2.55%-0.59%-7.19%6,804,300154,148,00090%22.65-3.28%23.22-2.02%23.62-1.44%24.26-0.90%-0.71%
2021-11-0223.7923.9823.0023.11-2.57%-1.33%-5.62%6,269,400146,839,00083%23.42-0.75%23.70-1.38%23.97-1.39%24.49-0.57%-0.67%
2021-11-0123.6224.3022.9923.72-1.78%0.51%-3.68%6,743,400159,139,00087%23.60-2.12%24.03-0.94%24.30-0.80%24.63-0.40%-0.69%
2021-10-2924.1024.4923.9924.150.50%0.17%-2.33%5,764,900138,991,00068%24.11-1.19%24.26-1.28%24.50-0.76%24.73-0.81%-0.89%
2021-10-2824.2524.8524.0024.03-0.54%-1.52%-3.60%6,561,200160,092,00073%24.400.64%24.57-0.25%24.69-0.50%24.93-1.22%-0.89%
2021-10-2724.8824.9024.0024.16-3.21%-0.35%-4.26%7,898,900191,518,00080%24.25-3.27%24.63-1.22%24.81-0.49%25.24-1.66%-0.82%
2021-10-2624.8825.3624.6224.96-0.48%-0.42%-2.73%7,471,400187,272,00068%25.071.87%24.940.02%24.940.11%25.66-0.32%-0.70%
2021-10-2524.7325.1724.1825.080.88%1.93%-2.57%6,750,400166,097,00059%24.61-1.96%24.93-0.23%24.910.08%25.74-0.64%-0.78%
2021-10-2225.0425.4724.8624.86-1.35%-0.94%-4.04%7,697,100193,174,00066%25.100.23%24.990.22%24.89-0.84%25.91-0.38%-0.79%
2021-10-2124.9925.2624.7925.200.80%0.64%-3.10%7,971,300199,597,00065%25.040.82%24.930.54%25.10-1.63%26.01-0.18%-0.79%
2021-10-2024.7725.2824.3925.000.93%0.66%-4.04%8,548,800212,321,00067%24.84-0.37%24.80-1.50%25.52-2.13%26.05-0.57%-0.91%
2021-10-1924.4625.2524.3224.771.18%-0.63%-5.46%8,440,700210,409,00063%24.930.91%25.18-2.36%26.07-0.58%26.20-0.68%-0.92%
2021-10-1825.8926.0024.0124.480.00%-0.90%-7.21%14,735,000363,998,00098%24.70-4.88%25.78-3.57%26.22-1.61%26.38-2.48%-0.92%