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:
贵州茅台( 600519.SH 上证)
板块 :酒类_h   上证50   上证180   
所属成分指数: 上证180上证50沪深300
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
2021-09-171,620.001,705.601,620.001,686.002.93%0.57%1.81%5,513,1009,242,102,000147%1,676.393.32%1,645.910.43%1,652.010.41%1,656.040.37%0.31%
2021-09-161,603.001,644.001,585.001,638.071.38%0.96%-0.72%4,596,9007,458,456,000120%1,622.50-0.54%1,638.83-0.81%1,645.31-0.31%1,649.880.00%0.35%
2021-09-151,650.001,660.001,610.001,615.74-2.49%-0.96%-2.07%4,157,1006,781,756,000110%1,631.37-2.33%1,652.14-0.62%1,650.43-0.21%1,649.820.46%0.35%
2021-09-141,659.001,683.001,653.001,657.000.18%-0.79%0.90%3,376,1005,638,963,00084%1,670.260.55%1,662.470.64%1,653.850.06%1,642.240.56%0.29%
2021-09-131,665.001,684.001,640.101,654.00-0.52%-0.43%1.28%2,772,1004,605,032,00067%1,661.210.34%1,651.950.42%1,652.93-0.47%1,633.150.57%0.19%
2021-09-101,634.081,668.801,633.001,662.581.74%0.42%2.38%3,338,9005,528,035,00077%1,655.651.39%1,645.07-0.25%1,660.790.40%1,623.980.25%0.09%
2021-09-091,626.001,645.001,624.011,634.080.06%0.07%0.87%1,995,1003,257,786,00045%1,632.89-0.54%1,649.13-1.07%1,654.210.29%1,620.010.07%0.03%
2021-09-081,660.001,671.181,628.081,633.10-2.15%-0.53%0.88%3,306,4005,428,266,00070%1,641.75-1.53%1,666.880.40%1,649.380.84%1,618.86-0.22%-0.03%
2021-09-071,661.031,684.481,651.001,669.00-0.10%0.10%2.87%3,121,2005,204,052,00064%1,667.32-0.85%1,660.220.78%1,635.630.80%1,622.490.25%-0.04%
2021-09-061,649.001,708.161,626.151,670.670.75%-0.65%3.22%5,533,9009,306,031,000106%1,681.642.94%1,647.351.99%1,622.581.40%1,618.520.80%-0.18%
2021-09-031,610.021,659.791,582.001,658.222.44%1.51%3.28%5,283,6008,631,166,00096%1,633.580.84%1,615.191.01%1,600.240.40%1,605.610.72%-0.34%
2021-09-021,632.991,643.001,600.891,618.80-0.20%-0.08%1.55%4,283,7006,939,708,00070%1,620.031.26%1,599.080.88%1,593.840.00%1,594.070.01%-0.56%
2021-09-011,559.001,634.991,531.101,622.014.11%1.38%1.76%7,731,70012,370,244,000125%1,599.941.45%1,585.120.22%1,593.84-0.90%1,593.89-0.10%-0.60%
2021-08-311,589.801,616.351,555.101,558.00-1.77%-1.21%-2.35%4,367,8006,888,081,00071%1,577.010.46%1,581.71-0.88%1,608.27-0.38%1,595.49-0.46%-0.67%
2021-08-301,605.001,613.001,545.951,586.00-0.63%1.03%-1.05%5,158,8008,098,191,00081%1,569.78-2.16%1,595.70-2.19%1,614.410.24%1,602.89-0.47%-0.68%
2021-08-271,589.001,625.001,584.101,596.030.06%-0.52%-0.89%3,609,6005,791,427,00060%1,604.45-0.63%1,631.470.14%1,610.611.03%1,610.41-0.35%-0.62%
2021-08-261,664.991,664.991,594.721,595.00-4.21%-1.21%-1.30%5,402,1008,722,234,00090%1,614.60-3.10%1,629.131.15%1,594.220.02%1,616.05-0.48%-0.57%
2021-08-251,647.641,680.871,643.001,665.022.45%-0.07%2.54%5,423,9009,037,627,00094%1,666.263.35%1,610.642.27%1,593.930.44%1,623.76-0.34%-0.56%
2021-08-241,575.001,642.551,565.771,625.183.50%0.80%-0.25%7,259,50011,703,814,000125%1,612.212.89%1,574.870.26%1,586.99-0.44%1,629.21-1.15%-0.52%
2021-08-231,537.881,599.001,536.771,570.191.43%0.21%-4.73%7,159,80011,218,833,000116%1,566.920.69%1,570.84-0.90%1,594.01-1.01%1,648.11-0.80%-0.42%
2021-08-201,555.171,597.551,525.501,548.00-4.44%-0.53%-6.83%11,454,50017,825,199,000191%1,556.17-3.84%1,585.16-2.91%1,610.22-2.48%1,661.47-1.49%-0.43%
2021-08-191,622.221,643.201,600.001,619.970.00%0.10%-3.95%4,129,2006,682,356,00080%1,618.320.04%1,632.62-1.02%1,651.11-1.06%1,686.54-0.42%-0.37%
2021-08-181,624.661,642.991,600.001,620.00-0.92%0.14%-4.35%5,997,1009,701,557,000115%1,617.71-2.36%1,649.47-1.67%1,668.79-1.86%1,693.64-0.74%-0.41%
2021-08-171,700.001,700.001,628.881,635.00-3.78%-1.32%-4.18%6,120,10010,140,292,000124%1,656.88-2.61%1,677.51-1.45%1,700.45-1.61%1,706.33-0.59%-0.40%
2021-08-161,696.001,713.601,685.081,699.20-0.05%-0.12%-1.00%2,805,7004,773,050,00059%1,701.200.47%1,702.20-1.14%1,728.220.32%1,716.390.17%-0.40%
2021-08-131,690.001,713.001,679.001,700.040.59%0.40%-0.78%3,790,5006,418,413,00069%1,693.29-0.97%1,721.77-1.08%1,722.760.32%1,713.420.14%-0.55%
2021-08-121,732.001,749.001,686.191,690.00-3.46%-1.16%-1.23%4,755,1008,130,693,00082%1,709.89-3.08%1,740.500.44%1,717.320.09%1,711.11-0.37%-0.72%
2021-08-111,780.011,785.011,750.011,750.50-2.70%-0.78%1.92%3,866,3006,821,293,00066%1,764.300.99%1,732.951.40%1,715.770.27%1,717.460.05%-0.79%
2021-08-101,700.001,802.881,675.001,799.006.21%2.98%4.80%8,328,60014,549,497,000132%1,746.933.79%1,709.041.48%1,711.090.39%1,716.67-0.11%-0.96%
2021-08-091,651.001,709.001,650.001,693.800.00%0.63%-1.44%4,769,8008,028,156,00072%1,683.120.97%1,684.16-0.85%1,704.48-0.03%1,718.48-0.92%-1.13%