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
2021-09-172.102.102.052.07-1.43%-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%
2021-09-022.152.172.112.160.93%1.03%1.93%14,296,00030,559,00092%2.140.00%2.130.52%2.120.05%2.120.47%0.80%
2021-09-012.092.172.072.142.39%0.09%1.47%21,279,00045,503,000137%2.142.49%2.120.24%2.12-0.24%2.110.86%0.79%
2021-08-312.092.112.072.090.00%0.19%-0.05%10,698,40022,318,00070%2.09-0.76%2.11-0.57%2.13-0.65%2.090.82%0.71%
2021-08-302.132.132.082.09-1.88%-0.57%0.77%15,073,60031,690,00092%2.10-1.59%2.12-1.07%2.140.47%2.070.63%0.65%
2021-08-272.182.182.102.130.00%-0.28%3.35%14,671,40031,333,00093%2.140.24%2.15-0.46%2.130.71%2.060.73%0.50%
2021-08-262.152.162.112.13-0.93%-0.05%4.11%12,510,40026,664,00082%2.13-1.48%2.161.17%2.120.86%2.050.64%0.41%
2021-08-252.182.222.112.15-0.92%-0.60%5.76%17,969,70038,875,000124%2.160.05%2.131.67%2.101.89%2.031.09%0.37%
2021-08-242.102.202.092.172.84%0.37%7.91%17,736,50038,351,000131%2.164.14%2.102.30%2.062.18%2.011.31%0.31%
2021-08-232.032.122.032.113.94%1.64%6.30%21,712,10045,075,000166%2.082.72%2.052.09%2.021.51%1.991.02%0.18%
2021-08-202.002.042.002.031.00%0.45%3.31%10,735,60021,694,00089%2.02-0.30%2.010.80%1.990.61%1.970.41%0.08%
2021-08-192.002.061.992.010.00%-0.84%2.71%14,172,30028,725,000118%2.032.48%1.991.22%1.970.82%1.960.36%0.02%
2021-08-181.962.021.942.011.52%1.62%3.08%16,259,20032,164,000140%1.980.10%1.970.56%1.960.36%1.950.10%-0.04%
2021-08-171.932.021.921.982.59%0.20%1.64%24,963,10049,326,000227%1.982.49%1.961.24%1.950.93%1.950.15%-0.08%
2021-08-161.941.941.921.93-0.52%0.10%-0.77%11,872,80022,893,000122%1.93-0.31%1.93-0.26%1.930.05%1.95-0.87%-0.11%
2021-08-131.921.951.921.940.52%0.31%-1.12%10,418,00020,152,00094%1.930.26%1.940.21%1.930.10%1.96-0.15%0.00%
2021-08-121.941.951.911.93-0.52%0.05%-1.78%7,532,90014,530,00073%1.93-0.77%1.930.10%1.93-0.46%1.970.31%0.03%
2021-08-111.931.961.921.940.52%-0.21%-0.97%9,993,50019,431,00098%1.941.20%1.930.31%1.94-0.36%1.960.46%-0.01%
2021-08-101.931.931.911.930.00%0.47%-1.03%8,793,30016,895,00087%1.920.00%1.92-0.88%1.95-0.72%1.950.05%-0.09%
2021-08-091.911.941.901.930.00%0.47%-0.97%8,580,70016,486,00085%1.92-0.42%1.94-0.92%1.96-1.31%1.950.00%-0.13%