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:
惠泉啤酒( 600573.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
2021-09-178.408.468.198.36-1.18%0.57%-2.14%4,227,50035,144,000108%8.31-2.24%8.41-1.22%8.48-0.96%8.54-0.07%0.09%
2021-09-168.428.638.358.460.36%-0.51%-1.04%4,207,20035,772,000111%8.501.14%8.51-0.40%8.56-0.57%8.550.20%0.08%
2021-09-158.508.558.348.43-1.29%0.27%-1.20%2,864,20024,080,00077%8.41-2.44%8.55-1.02%8.61-0.36%8.530.20%-0.02%
2021-09-148.648.788.468.54-0.81%-0.89%0.29%3,263,30028,119,00085%8.620.02%8.63-0.34%8.640.12%8.520.33%-0.13%
2021-09-138.598.678.558.61-0.35%-0.06%1.45%2,344,40020,198,00062%8.62-0.55%8.660.15%8.630.38%8.490.34%-0.24%
2021-09-108.748.758.588.64-0.80%-0.27%2.15%3,365,30029,153,00086%8.66-0.30%8.650.31%8.600.64%8.460.12%-0.36%
2021-09-098.658.768.628.710.69%0.24%3.10%4,289,30037,268,000110%8.691.02%8.620.85%8.540.81%8.450.04%-0.42%
2021-09-088.548.678.528.650.82%0.57%2.43%4,277,10036,789,000110%8.600.33%8.550.92%8.470.73%8.45-0.18%-0.46%
2021-09-078.528.648.478.580.23%0.08%1.42%3,902,20033,455,000100%8.571.01%8.470.92%8.410.65%8.46-0.05%-0.48%
2021-09-068.398.588.328.562.03%0.86%1.13%5,064,40042,984,000128%8.491.65%8.400.83%8.360.59%8.46-0.07%-0.52%
2021-09-038.328.458.228.390.96%0.49%-0.94%3,870,60032,314,00099%8.350.53%8.330.30%8.31-0.38%8.47-0.17%-0.53%
2021-09-028.378.408.268.31-1.19%0.06%-2.05%3,227,60026,804,00081%8.31-0.20%8.300.06%8.34-0.89%8.48-0.75%-0.53%
2021-09-018.308.428.138.411.45%1.06%-1.61%4,818,20040,098,000113%8.320.68%8.30-0.77%8.42-1.17%8.55-0.95%-0.44%
2021-08-318.308.348.208.29-0.12%0.29%-3.94%3,081,20025,468,00072%8.27-0.25%8.36-1.61%8.52-0.69%8.63-0.73%-0.30%
2021-08-308.468.508.238.30-1.89%0.16%-4.52%4,160,20034,477,00094%8.29-2.95%8.50-1.95%8.57-0.67%8.69-0.88%-0.21%
2021-08-278.728.728.438.46-2.20%-0.93%-3.53%3,296,00028,146,00077%8.54-1.86%8.67-0.18%8.630.17%8.77-0.45%-0.05%
2021-08-268.818.818.648.65-0.80%-0.59%-1.82%3,603,10031,350,00086%8.70-0.33%8.680.52%8.62-0.51%8.81-0.36%0.07%
2021-08-258.538.798.538.721.51%-0.11%-1.38%4,492,30039,219,000108%8.731.39%8.641.03%8.66-0.75%8.84-0.41%0.14%
2021-08-248.618.688.538.590.82%-0.23%-3.24%3,961,00034,103,00092%8.610.68%8.55-1.21%8.73-0.79%8.88-0.43%0.25%
2021-08-238.488.688.448.520.47%-0.37%-4.44%3,707,70031,709,00081%8.550.74%8.65-1.68%8.80-1.05%8.92-0.18%0.29%
2021-08-208.748.748.358.48-3.20%-0.11%-5.06%4,272,10036,266,00092%8.49-3.99%8.80-1.60%8.89-1.16%8.93-0.17%0.21%
2021-08-198.999.068.728.76-3.52%-0.93%-2.09%5,765,50050,976,000134%8.84-2.22%8.95-1.12%8.99-0.69%8.950.16%0.07%
2021-08-188.839.188.809.082.48%0.41%1.65%4,580,20041,419,000116%9.040.69%9.05-0.03%9.05-0.01%8.930.41%-0.12%
2021-08-179.079.148.828.86-2.74%-1.35%-0.42%4,343,60039,008,000112%8.98-1.65%9.05-0.46%9.060.08%8.900.18%-0.34%
2021-08-169.049.209.049.110.55%-0.24%2.58%3,496,00031,925,00089%9.130.87%9.090.34%9.050.78%8.880.78%-0.56%
2021-08-139.079.158.989.060.11%0.08%2.81%3,083,40027,913,00071%9.05-0.34%9.060.37%8.980.84%8.810.72%-0.78%
2021-08-129.149.239.029.05-0.44%-0.37%3.44%3,313,60030,102,00074%9.080.40%9.030.98%8.900.88%8.750.37%-0.99%
2021-08-119.019.178.909.090.33%0.46%4.28%4,817,90043,591,000106%9.050.77%8.941.55%8.830.90%8.720.68%-1.17%
2021-08-108.749.108.739.063.07%0.90%4.64%6,090,90054,690,000132%8.982.65%8.802.04%8.750.51%8.66-0.02%-1.35%
2021-08-098.568.858.518.790.00%0.49%1.50%3,965,00034,681,00083%8.752.62%8.630.28%8.700.51%8.66-1.03%-1.44%