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:
古越龙山( 600059.SH 上证)
板块 :酒类_h   下月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
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
2021-12-0311.4311.5711.3311.430.00%-0.40%0.55%12,515,500143,627,00099%11.480.30%11.450.30%11.430.10%11.370.28%0.28%
2021-12-0211.4611.5811.3811.430.26%-0.10%0.84%9,997,900114,399,00079%11.440.27%11.410.03%11.420.04%11.340.30%0.22%
2021-12-0111.4211.7311.3411.400.53%-0.10%0.88%10,196,300116,348,00076%11.410.24%11.41-0.04%11.410.18%11.300.37%0.18%
2021-11-3011.4111.5411.2811.34-0.26%-0.39%0.72%11,531,500131,270,00084%11.38-0.40%11.41-0.08%11.390.26%11.260.21%0.13%
2021-11-2911.3811.5311.3011.37-0.70%-0.52%1.20%11,649,600133,152,00084%11.430.04%11.420.33%11.360.38%11.240.33%0.12%
2021-11-2611.4311.4811.3311.450.17%0.21%2.25%10,006,000114,330,00074%11.430.11%11.390.48%11.320.39%11.200.32%0.08%
2021-11-2511.3811.5511.3111.430.35%0.14%2.40%14,307,200163,303,000107%11.410.59%11.330.57%11.280.51%11.160.36%0.06%
2021-11-2411.1611.4611.1311.392.06%0.38%2.41%22,313,800253,196,000177%11.351.60%11.270.80%11.220.88%11.120.51%0.05%
2021-11-2311.1211.2311.0811.160.00%-0.07%0.85%9,500,000106,093,00082%11.17-0.38%11.180.12%11.120.05%11.070.05%0.03%
2021-11-2211.2011.3411.1011.160.09%-0.45%0.90%15,179,100170,173,000133%11.210.58%11.170.79%11.120.43%11.060.07%0.03%
2021-11-1911.1711.2611.0511.15-0.09%0.04%0.88%12,302,400137,117,000110%11.150.07%11.080.05%11.070.36%11.05-0.34%0.05%
2021-11-1810.9111.2310.9111.162.01%0.20%0.62%17,790,800198,156,000153%11.141.94%11.070.62%11.030.45%11.09-0.09%0.14%
2021-11-1711.1111.1110.8610.94-1.53%0.13%-1.45%12,620,400137,893,000109%10.93-1.79%11.01-0.01%10.98-0.11%11.10-0.14%0.20%
2021-11-1610.9611.2410.9611.111.18%-0.13%-0.05%13,827,500153,826,000124%11.131.75%11.010.76%10.990.16%11.120.10%0.25%
2021-11-1510.8511.0110.8110.981.29%0.42%-1.13%9,412,500102,920,00085%10.930.40%10.92-0.14%10.97-0.54%11.11-0.09%0.25%
2021-11-1210.9511.0410.8010.84-1.00%-0.47%-2.47%8,564,00093,273,00070%10.89-0.51%10.94-0.69%11.03-1.18%11.120.19%0.29%
2021-11-1110.9311.0310.8810.950.09%0.03%-1.30%7,013,70076,782,00054%10.95-0.23%11.01-0.70%11.17-0.34%11.090.25%0.23%
2021-11-1011.0911.1910.8510.94-1.71%-0.29%-1.14%9,924,000108,887,00073%10.97-1.30%11.09-1.47%11.20-0.11%11.070.33%0.10%
2021-11-0911.0911.2011.0511.130.00%0.12%0.91%8,573,90095,315,00061%11.12-0.52%11.26-0.13%11.220.20%11.030.06%-0.08%
2021-11-0811.3311.3611.0811.13-2.11%-0.40%0.97%11,827,600132,177,00082%11.18-1.86%11.270.23%11.190.24%11.020.20%-0.12%
2021-11-0511.2311.4811.2311.370.80%-0.15%3.35%16,674,100189,871,000120%11.391.47%11.251.22%11.171.12%11.000.62%-0.19%
2021-11-0411.0511.3411.0411.281.35%0.52%3.17%15,173,600170,276,000115%11.221.60%11.110.49%11.040.88%10.930.50%-0.30%
2021-11-0310.9211.1510.9211.131.83%0.77%2.31%9,953,900109,945,00079%11.050.18%11.060.66%10.950.59%10.880.30%-0.36%
2021-11-0211.1311.2510.8510.93-1.53%-0.86%0.77%11,711,700129,116,00094%11.03-0.51%10.990.72%10.88-0.02%10.850.19%-0.41%
2021-11-0110.7411.3210.6111.102.40%0.17%2.52%19,784,900219,245,000164%11.082.15%10.911.37%10.880.52%10.830.32%-0.45%
2021-10-2910.7010.9910.6110.842.17%-0.07%0.44%17,275,500187,396,000139%10.851.33%10.76-0.44%10.830.26%10.79-0.47%-0.56%
2021-10-2810.6510.9210.5810.61-0.38%-0.90%-2.16%12,147,000130,046,000101%10.71-0.05%10.81-0.46%10.800.06%10.84-1.00%-0.49%
2021-10-2710.9610.9710.6210.65-3.53%-0.57%-2.78%16,968,000181,742,000134%10.71-2.77%10.86-0.25%10.790.03%10.95-1.51%-0.36%
2021-10-2610.8011.1510.6911.041.66%0.22%-0.74%13,627,500150,117,000101%11.021.17%10.881.43%10.790.64%11.12-0.35%-0.15%
2021-10-2510.9010.9810.7610.860.00%-0.27%-2.70%9,671,900105,316,00070%10.892.17%10.730.94%10.72-0.24%11.16-0.50%-0.08%