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通葡( 600365.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
2021-11-263.723.763.693.710.00%0.03%0.22%1,921,8007,128,00069%3.71-0.54%3.73-0.03%3.72-0.03%3.70-0.08%0.03%
2021-11-253.763.763.703.71-1.33%-0.51%0.13%2,598,0009,688,00085%3.73-0.27%3.730.16%3.720.13%3.71-0.22%0.07%
2021-11-243.713.783.703.761.08%0.56%1.27%3,351,60012,532,00098%3.740.65%3.720.24%3.720.43%3.71-0.22%0.17%
2021-11-233.723.743.703.720.27%0.13%-0.03%2,652,3009,854,00073%3.720.08%3.710.11%3.700.22%3.720.00%0.27%
2021-11-223.713.733.703.71-0.54%-0.05%-0.30%2,623,1009,736,00072%3.71-0.11%3.710.41%3.690.30%3.720.05%0.27%
2021-11-193.693.733.683.731.08%0.38%0.30%2,279,3008,470,00059%3.720.38%3.700.30%3.68-0.22%3.720.05%0.28%
2021-11-183.693.753.683.690.00%-0.32%-0.73%2,643,9009,787,00066%3.700.76%3.680.38%3.69-0.51%3.720.14%0.27%
2021-11-173.673.713.643.690.54%0.44%-0.59%3,109,30011,423,00077%3.67-0.11%3.67-0.65%3.71-0.62%3.710.11%0.22%
2021-11-163.653.703.643.670.55%-0.22%-1.02%2,900,30010,666,00072%3.680.44%3.69-0.81%3.73-0.11%3.710.16%0.19%
2021-11-153.703.703.633.65-1.35%-0.33%-1.40%3,750,50013,735,00090%3.66-1.82%3.72-0.93%3.74-0.13%3.700.24%0.15%
2021-11-123.773.793.693.70-1.60%-0.80%0.19%4,509,30016,819,000109%3.73-0.67%3.760.00%3.740.16%3.690.38%0.07%
2021-11-113.743.833.713.76-0.53%0.13%2.20%6,413,00024,083,000159%3.76-0.85%3.760.51%3.740.57%3.680.82%-0.05%
2021-11-103.713.853.713.781.89%-0.18%3.59%5,326,30020,170,000140%3.792.10%3.741.08%3.721.09%3.650.72%-0.32%
2021-11-093.723.743.693.71-0.27%0.03%2.40%2,522,0009,353,00067%3.710.19%3.700.46%3.680.41%3.620.00%-0.50%
2021-11-083.653.753.653.721.64%0.49%2.68%4,646,90017,204,000124%3.700.27%3.680.79%3.660.83%3.620.14%-0.53%
2021-11-053.703.733.663.660.27%-0.87%1.16%3,727,70013,764,000106%3.691.35%3.650.72%3.630.58%3.62-0.06%-0.55%
2021-11-043.633.673.623.650.27%0.19%0.83%2,963,60010,795,00085%3.640.66%3.630.61%3.610.64%3.62-0.33%-0.56%
2021-11-033.573.663.573.641.96%0.58%0.22%3,085,10011,165,00083%3.62-0.17%3.610.22%3.590.14%3.63-0.17%-0.53%
2021-11-023.573.673.573.57-0.28%-1.52%-1.87%4,156,10015,066,000118%3.631.29%3.600.90%3.58-0.17%3.64-0.27%-0.49%
2021-11-013.543.633.543.58-1.38%0.03%-1.86%4,326,30015,484,000128%3.58-0.33%3.57-0.03%3.59-0.53%3.65-0.57%-0.45%
2021-10-293.523.643.503.633.42%1.09%-1.06%3,822,20013,724,000111%3.591.64%3.57-0.64%3.61-0.69%3.67-0.73%-0.48%
2021-10-283.543.653.463.51-1.13%-0.65%-5.03%4,644,50016,409,000135%3.53-1.37%3.59-1.64%3.63-1.52%3.70-1.89%-0.42%
2021-10-273.683.683.533.55-3.53%-0.89%-5.76%4,230,20015,154,000116%3.58-3.29%3.65-1.86%3.69-1.05%3.77-1.16%-0.21%
2021-10-263.733.743.643.68-1.34%-0.65%-3.44%2,562,5009,492,00066%3.70-0.38%3.72-0.24%3.73-0.29%3.81-0.29%-0.09%
2021-10-253.723.753.693.730.00%0.32%-2.41%2,171,9008,076,00051%3.72-0.38%3.73-0.19%3.74-0.05%3.82-0.08%-0.12%
2021-10-223.773.783.713.73-0.80%-0.05%-2.48%2,887,60010,776,00067%3.730.05%3.74-0.21%3.74-0.61%3.83-0.10%-0.20%
2021-10-213.753.793.693.760.27%0.80%-1.80%4,768,40017,785,000110%3.73-0.67%3.74-0.11%3.76-2.03%3.83-0.05%-0.23%
2021-10-203.783.793.723.75-0.27%-0.13%-2.11%1,484,6005,575,00035%3.76-0.27%3.75-0.79%3.84-0.52%3.830.26%-0.28%
2021-10-193.753.793.703.760.27%-0.13%-1.60%2,141,9008,064,00047%3.770.80%3.78-2.15%3.86-0.08%3.820.13%-0.37%
2021-10-183.843.853.673.750.00%0.40%-1.73%4,681,60017,488,00087%3.74-2.86%3.86-1.20%3.86-0.41%3.82-0.88%-0.47%