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:
*ST中葡( 600084.SH 上证)
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
2021-11-264.204.264.184.231.20%0.19%1.24%3,340,90014,105,00053%4.220.29%4.220.41%4.18-0.24%4.18-0.55%0.19%
2021-11-254.224.284.174.18-1.42%-0.71%-0.50%5,002,50021,059,00064%4.21-0.14%4.200.89%4.19-0.33%4.20-0.50%0.42%
2021-11-244.134.324.124.241.92%0.57%0.43%5,817,10024,527,00065%4.221.49%4.16-0.26%4.200.43%4.220.14%0.72%
2021-11-234.114.204.114.161.22%0.14%-1.33%3,902,60016,213,00039%4.151.07%4.17-0.88%4.190.02%4.220.33%0.90%
2021-11-224.144.184.024.11-1.67%0.00%-2.19%5,882,90024,178,00055%4.11-3.20%4.21-0.12%4.180.17%4.200.41%1.00%
2021-11-194.334.374.174.18-2.11%-1.55%-0.12%5,893,70025,024,00054%4.25-0.31%4.210.65%4.18-0.74%4.190.46%1.11%
2021-11-184.174.324.154.272.15%0.26%2.50%7,349,40031,298,00069%4.262.97%4.191.21%4.21-0.54%4.170.51%1.03%
2021-11-174.144.214.034.180.97%1.06%0.84%6,652,60027,513,00062%4.14-0.74%4.14-1.76%4.230.05%4.150.36%1.00%
2021-11-164.124.274.104.14-0.48%-0.65%0.24%9,335,30038,903,00090%4.171.41%4.21-1.13%4.230.40%4.130.54%0.99%
2021-11-154.114.234.034.16-0.48%1.24%1.27%9,492,60039,006,00096%4.11-4.06%4.26-0.14%4.210.53%4.110.24%0.94%
2021-11-124.514.514.184.18-5.00%-2.40%2.00%18,843,60080,707,000214%4.28-0.90%4.271.50%4.191.48%4.101.74%0.95%
2021-11-114.194.404.154.405.01%1.80%9.24%15,173,90065,588,000208%4.323.45%4.202.81%4.132.30%4.032.44%0.79%
2021-11-104.024.233.984.193.97%0.29%6.56%13,667,80057,103,000205%4.182.81%4.092.15%4.042.10%3.931.95%0.57%
2021-11-094.114.144.004.03-0.74%-0.84%4.49%10,822,50043,984,000186%4.061.50%4.001.76%3.951.93%3.861.34%0.38%
2021-11-083.934.063.874.064.91%1.40%6.67%11,977,30047,958,000233%4.003.46%3.932.77%3.882.35%3.811.49%0.27%
2021-11-053.823.913.783.871.31%0.00%3.20%5,501,40021,293,000118%3.871.60%3.831.59%3.790.93%3.75-0.29%0.14%
2021-11-043.813.883.753.82-0.26%0.29%1.57%4,251,60016,193,00083%3.810.55%3.770.61%3.750.51%3.760.16%0.35%
2021-11-033.723.873.723.833.79%1.11%2.00%4,581,20017,352,00086%3.792.32%3.740.59%3.740.67%3.760.24%0.44%
2021-11-023.753.763.653.69-1.60%-0.32%-1.49%4,287,30015,871,00082%3.70-0.78%3.72-0.19%3.71-0.08%3.750.13%0.44%
2021-11-013.733.763.713.75-0.53%0.51%0.24%2,549,4009,513,00051%3.73-0.03%3.730.54%3.71-0.16%3.740.27%0.41%
2021-10-293.713.783.683.770.27%1.02%1.05%5,227,60019,510,000104%3.730.22%3.710.14%3.72-1.27%3.730.22%0.25%
2021-10-283.603.803.603.763.87%0.97%0.99%7,644,20028,464,000162%3.721.94%3.70-0.22%3.77-0.13%3.720.16%0.18%
2021-10-273.773.773.593.62-3.72%-0.90%-2.61%4,317,40015,772,000101%3.65-1.75%3.71-2.62%3.77-0.16%3.720.08%0.14%
2021-10-263.713.783.683.760.53%1.13%1.24%3,624,60013,478,00088%3.72-0.85%3.810.16%3.780.29%3.710.19%0.09%
2021-10-253.793.863.703.74-3.86%-0.27%0.89%5,814,90021,808,000146%3.75-3.55%3.810.16%3.770.56%3.710.27%0.03%
2021-10-223.823.943.803.891.83%0.05%5.22%9,023,50035,081,000253%3.893.99%3.803.23%3.752.80%3.701.82%-0.07%
2021-10-213.653.823.633.824.95%2.17%5.21%6,552,60024,497,000207%3.743.49%3.682.62%3.641.53%3.630.97%-0.26%
2021-10-203.583.643.573.641.11%0.75%1.22%2,216,8008,010,00076%3.610.53%3.590.36%3.590.03%3.600.34%-0.42%
2021-10-193.583.633.533.600.00%0.17%0.45%2,770,5009,958,00086%3.591.13%3.57-0.17%3.59-0.17%3.58-0.22%-0.54%
2021-10-183.573.613.513.600.00%1.29%0.22%2,736,1009,725,00077%3.55-0.48%3.58-0.50%3.59-0.58%3.59-1.35%-0.58%