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:
金种子酒( 600199.SH 上证)
板块 :酒类_h   
所属成分指数: 中证500
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
2021-12-0817.0018.4516.8217.984.78%1.21%6.20%77,704,1001,380,378,000263%17.774.53%17.323.04%17.142.49%16.931.38%0.05%
2021-12-0716.5917.2016.4717.164.25%0.96%2.75%59,993,0001,019,653,000217%17.003.13%16.811.58%16.731.31%16.700.50%-0.16%
2021-12-0616.6216.6616.3616.46-0.96%-0.13%-0.94%18,414,500303,490,00075%16.48-0.81%16.550.02%16.510.06%16.62-0.05%-0.30%
2021-12-0316.5016.7116.3716.621.03%0.03%-0.03%27,956,500464,510,000106%16.620.64%16.540.47%16.500.25%16.63-0.06%-0.30%
2021-12-0216.4816.6916.4116.450.00%-0.36%-1.11%19,352,500319,490,00073%16.510.40%16.460.17%16.46-0.36%16.64-0.08%-0.32%
2021-12-0116.5016.5916.3816.450.12%0.04%-1.19%14,414,600237,026,00053%16.440.09%16.44-0.08%16.52-0.90%16.65-0.07%-0.34%
2021-11-3016.5116.5716.3716.43-0.48%0.01%-1.37%15,663,500257,314,00054%16.43-0.06%16.45-0.64%16.67-0.09%16.66-0.51%-0.31%
2021-11-2916.3516.6416.2416.510.24%0.44%-1.40%20,813,900342,126,00063%16.44-0.24%16.56-1.19%16.69-0.07%16.75-0.11%-0.35%
2021-11-2616.7216.7216.4016.47-1.08%-0.04%-1.75%21,924,100361,233,00064%16.48-1.22%16.76-0.15%16.70-0.19%16.76-0.22%-0.49%
2021-11-2516.9117.0516.5516.65-1.77%-0.18%-0.89%33,298,200555,419,00094%16.68-1.49%16.780.19%16.73-0.01%16.80-0.32%-0.50%
2021-11-2416.6117.1716.6116.952.23%0.11%0.57%48,472,500820,725,000130%16.931.99%16.750.67%16.730.50%16.85-0.69%-0.51%
2021-11-2316.5216.7616.4416.58-0.48%-0.13%-2.30%22,905,300380,271,00060%16.600.01%16.64-0.12%16.65-0.87%16.97-0.86%-0.44%
2021-11-2216.5116.8416.4216.660.06%0.36%-2.68%37,293,800619,099,00084%16.60-0.69%16.66-0.14%16.79-0.18%17.12-0.05%-0.39%
2021-11-1916.6016.9916.5216.65-0.12%-0.39%-2.79%26,918,500449,977,00062%16.720.24%16.68-1.18%16.82-0.25%17.13-0.29%-0.41%
2021-11-1816.7316.8916.5516.67-0.48%-0.04%-2.95%26,211,900437,110,00057%16.680.12%16.88-0.01%16.87-0.49%17.18-0.30%-0.41%
2021-11-1716.6516.8216.4516.75-1.53%0.56%-2.77%31,781,900529,346,00061%16.66-2.75%16.88-0.48%16.95-1.34%17.230.29%-0.41%
2021-11-1616.7017.4416.6617.011.86%-0.68%-0.98%50,627,100867,093,00093%17.132.33%16.960.07%17.18-0.91%17.18-0.92%-0.52%
2021-11-1516.9317.0516.4816.70-1.07%-0.22%-3.67%36,238,900606,515,00058%16.74-1.30%16.95-2.09%17.340.01%17.34-1.49%-0.37%
2021-11-1217.0317.1416.7916.88-0.65%-0.45%-4.09%34,923,300592,195,00051%16.96-0.74%17.31-1.23%17.34-0.29%17.60-0.38%-0.03%
2021-11-1118.0018.0716.8816.99-4.28%-0.55%-3.83%56,541,700965,953,00082%17.08-4.28%17.530.11%17.39-0.24%17.67-0.38%0.02%
2021-11-1017.7918.4617.5817.750.85%-0.54%0.08%47,577,200849,114,00073%17.851.11%17.510.88%17.431.46%17.740.03%0.02%
2021-11-0916.6818.0816.5117.605.58%-0.29%-0.73%79,680,3001,406,518,000122%17.656.17%17.360.90%17.18-0.91%17.73-0.36%-0.05%
2021-11-0816.7816.9016.2916.67-1.36%0.26%-6.32%31,158,200518,067,00046%16.63-4.11%17.200.73%17.34-2.40%17.79-0.28%-0.01%
2021-11-0517.7017.9516.8316.90-4.52%-2.54%-5.28%49,783,100863,242,00076%17.340.06%17.08-1.98%17.76-0.51%17.84-0.30%-0.05%
2021-11-0416.5518.1116.2817.706.76%2.14%-1.10%85,309,9001,478,387,000131%17.334.52%17.42-3.08%17.85-0.75%17.90-0.35%-0.05%
2021-11-0316.5016.9716.2116.58-5.74%-0.01%-7.68%69,883,9001,158,773,000112%16.58-8.18%17.98-2.28%17.99-1.45%17.96-0.77%-0.06%
2021-11-0218.9019.3317.5817.59-9.93%-2.59%-2.81%104,274,6001,882,940,000191%18.06-4.33%18.40-0.53%18.25-0.47%18.100.63%-0.05%
2021-11-0118.3619.7216.7919.538.08%3.46%8.59%98,532,0001,859,843,000203%18.884.20%18.493.09%18.341.94%17.991.88%-0.15%
2021-10-2917.6118.5017.6118.072.61%-0.25%2.36%43,184,200782,331,00095%18.121.00%17.94-0.57%17.990.10%17.650.05%-0.49%
2021-10-2817.9318.5017.5217.610.00%-1.82%-0.19%39,018,800699,888,00084%17.940.89%18.040.40%17.970.35%17.64-0.35%-0.45%