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济堂( 600090.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
2021-11-261.141.181.121.14-1.72%-0.87%-2.40%62,285,40071,643,00066%1.150.35%1.140.26%1.14-0.44%1.17-0.60%1.07%
2021-11-251.111.181.091.163.57%1.22%-1.28%107,852,500123,569,00098%1.152.32%1.140.27%1.15-0.78%1.18-0.26%1.51%
2021-11-241.141.141.101.12-1.75%0.00%-4.92%58,458,30065,447,00055%1.12-1.67%1.13-1.48%1.15-2.37%1.180.00%1.67%
2021-11-231.141.161.121.140.00%0.09%-3.23%53,047,80060,424,00050%1.14-0.18%1.15-1.29%1.18-0.25%1.180.60%1.81%
2021-11-221.151.171.131.14-2.56%-0.09%-2.65%73,650,50084,063,00068%1.14-2.48%1.17-2.83%1.190.00%1.171.47%1.88%
2021-11-191.161.201.141.170.86%0.00%1.39%73,878,00086,446,00068%1.17-0.93%1.200.25%1.19-0.42%1.151.94%1.76%
2021-11-181.191.211.161.16-4.13%-1.78%2.47%94,878,100112,034,00084%1.18-4.30%1.200.67%1.19-0.17%1.133.47%1.28%
2021-11-171.201.281.191.21-1.63%-1.94%10.60%118,703,100146,460,000101%1.234.84%1.190.59%1.191.45%1.091.30%-1.44%
2021-11-161.161.231.121.235.13%4.50%13.89%144,255,200169,742,000131%1.181.03%1.18-0.17%1.181.38%1.081.31%-1.87%
2021-11-151.171.211.151.17-3.31%0.43%9.76%141,587,000164,929,000145%1.17-2.67%1.180.42%1.163.58%1.071.43%-2.27%
2021-11-121.251.251.131.211.68%1.09%15.13%199,648,800239,003,000246%1.200.67%1.185.55%1.126.88%1.053.85%-2.52%
2021-11-111.191.191.171.195.31%0.08%17.59%48,344,30057,475,00078%1.195.69%1.126.28%1.054.91%1.011.30%-3.01%
2021-11-101.121.131.101.134.63%0.44%13.11%73,607,20082,828,000121%1.135.24%1.053.85%1.001.63%1.001.42%-3.20%
2021-11-091.031.081.021.084.85%1.03%9.64%82,412,30088,061,000147%1.077.55%1.014.55%0.981.45%0.991.34%-3.39%
2021-11-080.981.030.941.035.10%3.62%5.97%120,714,100119,977,000234%0.99-0.20%0.970.83%0.970.62%0.970.21%-3.59%
2021-11-050.981.040.970.98-2.97%-1.61%1.03%151,447,000150,780,000379%1.006.41%0.962.24%0.962.02%0.97-2.81%-3.65%
2021-11-040.911.010.911.015.21%7.91%1.20%231,335,300216,630,000765%0.94-2.50%0.94-6.57%0.94-9.50%1.00-23.76%-3.40%
2021-11-030.960.960.960.96-4.95%0.00%-26.66%4,967,1004,769,00052%0.96-4.95%1.01-4.65%1.04-3.88%1.31-2.97%-1.05%
2021-11-021.011.011.011.01-4.72%0.00%-25.13%6,048,1006,109,00058%1.01-4.72%1.05-4.87%1.08-5.33%1.35-2.74%-0.78%
2021-11-011.061.061.061.06-5.36%0.00%-23.58%3,620,5003,838,00031%1.06-5.36%1.11-4.57%1.15-8.25%1.39-1.07%-0.53%
2021-10-291.121.121.121.12-5.08%0.00%-20.11%3,635,6004,072,00029%1.12-5.09%1.16-5.76%1.25-11.11%1.40-0.99%-0.43%
2021-10-281.181.181.181.18-4.84%0.00%-16.67%1,859,1002,194,00013%1.18-4.84%1.23-7.51%1.40-0.99%1.42-0.63%-0.37%
2021-10-271.241.241.241.24-4.62%0.00%-12.98%1,422,4001,764,0009%1.24-4.62%1.33-6.53%1.42-0.28%1.43-0.49%-0.35%
2021-10-261.301.301.301.30-5.11%0.00%-9.22%1,236,1001,607,0007%1.30-5.11%1.43-0.07%1.42-0.14%1.43-0.63%-0.33%
2021-10-251.371.371.371.37-4.86%0.00%-4.93%4,400,9006,030,00022%1.37-4.86%1.43-0.21%1.42-0.07%1.44-0.42%-0.28%
2021-10-221.421.471.411.441.41%0.00%-0.48%25,059,50036,095,000119%1.441.41%1.430.56%1.430.28%1.45-0.34%-0.32%
2021-10-211.411.431.411.420.00%0.00%-2.20%17,464,60024,791,00085%1.420.00%1.420.14%1.42-0.56%1.45-0.28%-0.34%
2021-10-201.421.431.411.42-0.70%0.00%-2.47%12,420,10017,635,00061%1.42-0.21%1.42-0.28%1.43-0.70%1.46-0.21%-0.36%
2021-10-191.411.441.411.430.70%0.49%-1.99%15,976,80022,739,00079%1.420.71%1.42-0.77%1.44-0.96%1.46-0.21%-0.39%
2021-10-181.421.431.401.420.00%0.50%-2.87%13,679,00019,322,00066%1.41-1.12%1.43-1.04%1.45-0.62%1.46-0.07%-0.44%