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
2021-10-251,880.001,885.011,858.001,873.03-1.47%0.07%0.52%3,246,2006,076,220,00089%1,871.80-0.93%1,871.050.73%1,850.490.85%1,863.400.01%0.47%
2021-10-221,855.001,921.011,854.001,901.003.09%0.61%2.03%3,596,3006,794,851,00098%1,889.402.61%1,857.451.62%1,834.96-0.05%1,863.200.22%0.58%
2021-10-211,841.101,860.001,829.001,844.000.16%0.14%-0.81%2,301,9004,238,585,00059%1,841.340.60%1,827.770.44%1,835.82-0.55%1,859.150.11%0.67%
2021-10-201,833.001,849.801,806.011,841.001.59%0.58%-0.86%2,866,4005,246,405,00070%1,830.310.67%1,819.78-0.89%1,846.01-1.03%1,857.040.12%0.72%
2021-10-191,800.001,838.801,799.881,812.180.68%-0.33%-2.30%4,031,5007,330,115,00095%1,818.210.10%1,836.05-1.21%1,865.25-0.44%1,854.810.01%0.77%
2021-10-181,888.001,888.001,787.001,800.00-6.10%-0.90%-2.94%6,965,30012,651,499,000160%1,816.36-4.86%1,858.59-2.98%1,873.46-1.15%1,854.60-0.01%0.86%
2021-10-151,890.101,929.991,890.101,916.970.31%0.41%3.35%2,856,1005,452,954,00061%1,909.23-0.29%1,915.590.77%1,895.340.70%1,854.771.36%1.14%
2021-10-141,928.931,941.801,896.001,911.00-0.98%-0.20%4.43%2,662,3005,097,603,00053%1,914.74-0.26%1,900.990.71%1,882.190.79%1,829.930.85%1.05%
2021-10-131,870.001,949.951,862.001,929.903.15%0.53%6.36%5,014,3009,625,770,000100%1,919.663.29%1,887.631.57%1,867.401.29%1,814.451.16%0.95%
2021-10-121,866.001,877.001,842.421,870.990.21%0.67%4.32%3,060,7005,688,161,00062%1,858.45-0.55%1,858.470.53%1,843.550.37%1,793.560.89%0.80%
2021-10-111,839.511,889.901,831.011,867.121.50%-0.08%5.03%3,767,6007,040,476,00074%1,868.690.99%1,848.730.87%1,836.830.27%1,777.681.11%0.75%
2021-10-081,822.421,878.001,807.231,839.600.52%-0.58%4.63%4,745,2008,780,382,00092%1,850.371.21%1,832.860.54%1,831.851.80%1,758.121.04%0.64%
2021-09-301,818.181,850.221,803.401,830.000.55%0.10%5.17%4,054,0007,411,736,00079%1,828.250.57%1,822.98-0.30%1,799.391.08%1,740.060.65%0.58%
2021-09-291,809.001,845.011,785.901,820.00-0.11%0.11%5.27%4,329,1007,870,152,00086%1,817.97-0.28%1,828.512.07%1,780.211.08%1,728.820.65%0.57%
2021-09-281,848.001,860.001,795.001,822.06-1.78%-0.05%6.08%4,922,2008,973,409,000102%1,823.05-0.61%1,791.361.57%1,761.141.42%1,717.620.86%0.57%
2021-09-271,750.001,863.401,750.001,855.009.50%1.13%8.93%12,686,90023,270,690,000275%1,834.238.49%1,763.705.77%1,736.534.56%1,702.982.80%0.50%
2021-09-241,628.001,719.981,628.001,694.003.61%0.20%2.26%6,953,70011,756,597,000182%1,690.703.34%1,667.540.58%1,660.740.98%1,656.600.49%0.23%
2021-09-231,638.001,655.881,625.081,635.00-0.16%-0.07%-0.82%3,034,2004,964,211,00085%1,636.09-0.66%1,657.970.44%1,644.60-0.33%1,648.48-0.17%0.16%
2021-09-221,658.831,688.001,635.001,637.69-2.87%-0.56%-0.82%3,174,3005,227,724,00089%1,646.89-1.76%1,650.690.29%1,650.01-0.12%1,651.21-0.29%0.20%
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%
2021-09-031,610.021,659.791,582.001,658.220.00%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%