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
2021-11-268.758.768.558.56-2.17%-0.34%-3.91%4,377,40037,598,00071%8.59-2.40%8.76-0.52%8.78-0.69%8.91-0.11%-0.07%
2021-11-258.878.948.748.75-1.46%-0.57%-1.88%3,791,00033,360,00063%8.80-0.64%8.80-0.33%8.85-0.45%8.920.00%-0.05%
2021-11-248.808.938.758.880.91%0.26%-0.43%5,873,30052,022,00097%8.861.32%8.83-0.22%8.89-0.33%8.920.02%-0.01%
2021-11-238.758.828.678.80-0.23%0.66%-1.30%4,737,10041,414,00078%8.74-1.58%8.85-0.92%8.91-0.86%8.92-0.22%0.05%
2021-11-228.929.028.788.82-1.23%-0.70%-1.30%5,747,20051,048,00095%8.88-0.43%8.93-0.41%8.99-0.06%8.94-0.10%0.09%
2021-11-198.909.028.858.930.00%0.11%-0.17%5,007,20044,662,00082%8.92-0.77%8.97-0.70%9.000.26%8.95-0.38%0.13%
2021-11-189.059.128.868.93-1.54%-0.66%-0.55%6,648,40059,762,000100%8.99-0.07%9.030.21%8.970.29%8.98-0.12%0.22%
2021-11-179.059.088.909.07-0.44%0.83%0.89%5,715,10051,405,00080%9.00-1.00%9.020.59%8.950.31%8.990.02%0.27%
2021-11-168.959.198.929.111.79%0.26%1.36%10,327,20093,830,000142%9.091.85%8.961.40%8.920.60%8.990.26%0.26%
2021-11-158.809.048.768.951.70%0.33%-0.17%6,477,50057,787,00089%8.921.95%8.840.42%8.87-0.14%8.97-0.07%0.23%
2021-11-128.888.888.658.80-0.23%0.57%-1.91%4,818,70042,165,00056%8.75-0.69%8.80-0.88%8.88-1.20%8.970.13%0.34%
2021-11-118.858.898.758.82-0.90%0.10%-1.55%4,440,00039,123,00045%8.81-0.29%8.88-0.59%8.99-0.43%8.960.40%0.33%
2021-11-109.009.038.728.90-0.89%0.71%-0.26%5,525,70048,832,00055%8.84-1.66%8.93-1.39%9.03-0.17%8.920.61%0.24%
2021-11-098.919.098.858.980.45%-0.07%1.25%4,972,00044,676,00049%8.990.16%9.06-0.11%9.040.21%8.870.17%0.12%
2021-11-089.159.158.888.94-2.51%-0.36%0.97%6,263,20056,196,00058%8.97-1.83%9.070.06%9.020.07%8.850.30%0.09%
2021-11-059.099.338.959.170.55%0.34%3.87%11,054,200101,019,000105%9.140.95%9.060.85%9.020.78%8.830.51%0.06%
2021-11-049.079.178.839.121.00%0.74%3.84%11,444,000103,599,000112%9.050.91%8.990.28%8.951.02%8.780.34%0.04%
2021-11-038.959.078.829.031.35%0.66%3.16%7,777,00069,764,00078%8.970.58%8.960.55%8.861.19%8.75-0.05%0.03%
2021-11-028.969.098.768.91-1.22%-0.10%1.75%9,271,90082,695,00084%8.92-0.69%8.911.07%8.750.22%8.76-0.01%0.10%
2021-11-018.779.108.689.021.81%0.43%2.99%16,987,800152,563,000149%8.981.54%8.822.65%8.731.24%8.760.95%0.19%
2021-10-298.309.008.298.865.98%0.17%2.12%17,928,300158,572,000164%8.855.88%8.591.00%8.631.08%8.680.12%0.07%
2021-10-288.408.558.178.360.36%0.07%-3.53%6,893,80057,588,00065%8.351.00%8.51-0.52%8.53-0.93%8.67-0.49%0.10%
2021-10-278.638.638.118.33-4.91%0.71%-4.35%9,160,90075,773,00082%8.27-5.83%8.55-1.46%8.61-1.71%8.71-0.65%0.20%
2021-10-268.628.988.558.761.51%-0.26%-0.07%11,554,400101,484,000105%8.783.01%8.680.13%8.76-0.28%8.77-0.10%0.35%
2021-10-258.588.658.428.630.00%1.22%-1.65%6,381,20054,406,00055%8.53-1.33%8.67-1.53%8.790.78%8.780.00%0.47%
2021-10-228.738.808.548.63-1.82%-0.13%-1.65%7,084,50061,220,00058%8.64-1.66%8.80-0.61%8.72-0.41%8.780.27%0.54%
2021-10-218.918.928.678.79-1.35%0.03%0.45%8,747,50076,863,00068%8.79-0.97%8.861.56%8.76-0.22%8.750.26%0.59%
2021-10-209.079.098.718.91-1.98%0.42%2.09%17,553,800155,760,000145%8.870.00%8.720.35%8.780.07%8.730.61%0.50%
2021-10-198.269.098.219.0910.05%2.45%4.78%14,264,100126,572,000133%8.877.11%8.690.17%8.770.07%8.680.94%0.38%
2021-10-188.998.998.058.260.00%-0.29%-3.89%11,307,70093,675,000105%8.28-6.92%8.67-2.45%8.76-0.74%8.59-0.27%0.17%