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 云城( 600239.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
2021-10-252.452.522.452.48-0.40%-0.40%1.14%13,907,10034,630,00055%2.490.16%2.490.89%2.460.53%2.450.66%0.90%
2021-10-222.492.512.462.49-0.40%0.16%2.22%19,747,50049,085,00074%2.490.12%2.460.86%2.45-0.04%2.440.58%0.91%
2021-10-212.422.502.392.505.04%0.68%3.22%32,520,60080,745,000123%2.483.94%2.441.37%2.450.29%2.420.92%0.89%
2021-10-202.392.422.362.38-1.24%-0.38%-0.83%14,456,10034,533,00054%2.39-0.58%2.41-1.31%2.44-0.53%2.400.42%0.87%
2021-10-192.422.442.382.41-1.23%0.29%0.84%15,300,40036,772,00051%2.40-0.83%2.44-0.49%2.450.12%2.390.55%1.06%
2021-10-182.452.472.372.44-0.41%0.70%2.65%25,406,80061,557,00082%2.42-2.02%2.45-0.57%2.450.78%2.380.76%1.09%
2021-10-152.382.522.372.452.08%-0.93%3.86%32,122,00079,447,000110%2.470.69%2.470.78%2.431.17%2.361.20%1.01%
2021-10-142.542.572.392.40-4.38%-2.28%2.96%36,087,90088,641,000126%2.46-0.73%2.451.79%2.401.52%2.331.30%0.95%
2021-10-132.382.512.362.515.02%1.46%9.08%29,664,40073,381,000111%2.472.23%2.412.17%2.371.24%2.301.23%0.83%
2021-10-122.352.472.332.391.27%-1.24%5.15%36,117,60087,399,000145%2.424.22%2.352.39%2.341.57%2.271.38%0.66%
2021-10-112.252.362.232.364.89%1.64%5.26%30,439,20070,670,000131%2.322.16%2.30-0.52%2.301.05%2.240.76%0.48%
2021-10-082.282.332.242.25-1.32%-1.01%1.12%17,386,80039,521,00081%2.27-0.74%2.310.48%2.280.75%2.230.36%0.40%
2021-09-302.242.352.222.280.00%-0.44%2.84%28,369,90064,978,000139%2.29-1.97%2.301.19%2.261.07%2.220.73%0.35%
2021-09-292.292.382.262.280.44%-2.40%3.59%50,503,400117,995,000280%2.344.29%2.273.55%2.243.04%2.202.33%0.29%
2021-09-282.152.272.142.275.09%1.34%5.53%26,766,00059,957,000185%2.244.28%2.201.72%2.171.59%2.150.84%0.08%
2021-09-272.192.222.102.16-0.46%0.56%1.27%18,221,10039,141,000133%2.15-1.51%2.160.65%2.140.24%2.130.00%0.00%
2021-09-242.162.242.132.170.46%-0.50%1.73%27,449,00059,875,000204%2.182.20%2.142.10%2.131.24%2.130.57%0.01%
2021-09-232.062.162.062.164.85%1.22%1.84%20,415,30043,567,000169%2.134.00%2.100.82%2.110.43%2.120.05%-0.07%
2021-09-222.052.072.042.06-0.48%0.39%-2.83%9,209,60018,899,00081%2.05-1.11%2.08-0.86%2.10-0.66%2.12-0.42%-0.09%
2021-09-172.102.102.052.07-1.43%-0.24%-2.77%10,639,60022,075,00092%2.08-2.17%2.10-0.85%2.11-0.85%2.13-0.42%0.00%
2021-09-162.112.142.102.10-0.47%-0.99%-1.78%10,038,80021,293,00087%2.120.57%2.12-0.05%2.13-0.33%2.14-0.05%0.09%
2021-09-152.112.122.102.11-0.47%0.05%-1.36%7,904,50016,673,00066%2.11-0.66%2.12-0.70%2.14-0.09%2.14-0.09%0.14%
2021-09-142.122.142.112.120.00%-0.14%-0.98%10,218,10021,694,00077%2.12-0.14%2.14-0.33%2.14-0.09%2.140.14%0.24%
2021-09-132.132.142.112.12-0.47%-0.28%-0.84%9,711,20020,644,00073%2.13-1.12%2.14-0.05%2.14-0.19%2.140.14%0.31%
2021-09-102.172.182.122.13-1.84%-0.93%-0.23%13,704,30029,465,000100%2.150.23%2.140.19%2.14-0.14%2.140.05%0.35%
2021-09-092.122.182.112.171.88%1.17%1.69%17,834,70038,259,000129%2.150.66%2.140.05%2.150.09%2.130.09%0.42%
2021-09-082.142.152.122.13-0.47%-0.05%-0.09%11,250,30023,969,00084%2.13-0.23%2.14-0.65%2.14-0.05%2.13-0.19%0.48%
2021-09-072.142.152.122.140.00%0.19%0.19%8,765,30018,725,00062%2.14-0.51%2.150.09%2.150.37%2.14-0.14%0.61%
2021-09-062.152.182.132.14-0.93%-0.33%0.05%11,726,00025,181,00079%2.15-0.92%2.150.19%2.140.42%2.140.42%0.75%
2021-09-032.152.192.142.160.00%-0.32%1.41%12,592,50027,286,00080%2.171.36%2.150.94%2.130.24%2.130.52%0.81%