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:
舍得酒业( 600702.SH 上证)
板块 :酒类_h   
所属成分指数: 中证500
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
2021-11-26220.93224.99217.00222.400.67%0.20%10.31%7,929,2001,759,933,00078%221.960.74%219.652.93%210.301.77%201.611.34%1.08%
2021-11-25222.00223.00216.51220.921.65%0.27%11.05%13,369,4002,945,612,000133%220.331.19%213.393.67%206.642.20%198.942.01%0.93%
2021-11-24210.00221.97209.43217.344.59%-0.18%11.44%14,376,7003,130,350,000154%217.746.58%205.833.57%202.203.37%195.032.20%0.68%
2021-11-23198.99208.38195.31207.815.35%1.72%8.90%17,041,2003,481,327,000191%204.293.01%198.732.64%195.622.42%190.831.67%0.39%
2021-11-22188.50203.00188.25197.256.52%-0.54%5.09%19,280,8003,823,713,000244%198.326.43%193.624.72%191.002.96%187.701.75%0.12%
2021-11-19183.22188.60183.20185.170.87%-0.62%0.37%6,989,1001,302,276,000100%186.331.52%184.89-0.81%185.520.19%184.480.13%-0.09%
2021-11-18183.07185.23182.00183.58-0.26%0.02%-0.36%3,929,700721,243,00055%183.54-0.41%186.390.43%185.160.33%184.250.23%-0.18%
2021-11-17188.00188.00183.00184.05-2.79%-0.13%0.12%7,720,6001,422,773,00097%184.28-2.35%185.59-0.02%184.560.12%183.830.42%-0.28%
2021-11-16184.30192.00182.85189.332.70%0.33%3.43%11,879,7002,241,828,000154%188.713.47%185.631.74%184.340.84%183.060.81%-0.38%
2021-11-15182.00185.49177.24184.350.70%1.08%1.52%8,389,6001,530,148,000110%182.39-1.11%182.47-0.06%182.81-0.21%181.600.21%-0.49%
2021-11-12182.31187.00182.31183.070.42%-0.74%1.03%7,781,5001,435,165,000100%184.432.36%182.580.16%183.200.07%181.21-0.09%-0.57%
2021-11-11181.96182.99178.78182.300.16%1.18%0.51%6,421,6001,157,056,00079%180.18-1.40%182.29-0.80%183.060.04%181.38-0.51%-0.65%
2021-11-10185.90186.40180.20182.01-1.53%-0.40%-0.16%6,043,6001,104,402,00074%182.74-0.95%183.76-0.23%183.000.70%182.31-0.74%-0.73%
2021-11-09183.50187.00183.00184.830.40%0.19%0.63%4,935,600910,532,00056%184.480.15%184.190.77%181.720.60%183.67-0.97%-0.78%
2021-11-08181.01187.43180.34184.100.62%-0.05%-0.73%6,101,9001,123,962,00063%184.200.12%182.771.15%180.640.41%185.46-0.37%-0.75%
2021-11-05183.31186.78181.60182.96-0.74%-0.55%-1.72%7,221,5001,328,552,00072%183.971.43%180.690.90%179.90-0.23%186.15-0.79%-0.82%
2021-11-04175.62187.56174.70184.324.98%1.62%-1.77%12,495,2002,266,388,000115%181.382.69%179.070.50%180.32-0.78%187.64-0.73%-0.87%
2021-11-03179.40180.89174.00175.57-1.25%-0.60%-7.12%7,989,9001,411,258,00074%176.63-0.78%178.18-1.50%181.74-1.88%189.03-0.61%-0.84%
2021-11-02179.00181.50174.28177.80-1.25%-0.12%-6.51%8,781,3001,563,210,00078%178.02-0.79%180.88-1.90%185.22-2.17%190.19-0.28%-0.85%
2021-11-01179.00185.49172.58180.05-2.41%0.35%-5.59%11,007,2001,974,970,00092%179.43-3.29%184.38-2.77%189.33-1.38%190.72-0.62%-0.91%
2021-10-29188.18189.89182.30184.49-1.65%-0.56%-3.87%8,874,9001,646,569,00071%185.53-2.30%189.62-2.07%191.98-1.11%191.91-0.83%-1.00%
2021-10-28189.00192.99186.99187.59-1.27%-1.22%-3.06%8,021,8001,523,360,00065%189.90-1.34%193.63-0.27%194.14-0.37%193.51-1.31%-0.90%
2021-10-27198.74198.79189.50190.01-4.39%-1.28%-3.09%11,926,5002,295,602,00089%192.48-2.26%194.15-0.77%194.850.21%196.07-1.32%-0.67%
2021-10-26192.03201.00190.23198.743.25%0.92%0.03%13,207,5002,601,033,00099%196.942.43%195.650.40%194.451.29%198.69-0.66%-0.40%
2021-10-25193.77196.21190.10192.49-1.64%0.11%-3.76%8,936,1001,718,149,00066%192.27-2.23%194.880.42%191.970.06%200.01-1.10%-0.16%
2021-10-22195.00201.88191.20195.69-0.01%-0.49%-3.23%13,283,0002,612,105,00096%196.650.92%194.072.03%191.86-0.58%202.23-1.28%0.12%
2021-10-21196.94196.94192.01195.711.24%0.44%-4.46%8,504,4001,657,071,00058%194.852.09%190.210.11%192.98-2.04%204.85-0.39%0.44%
2021-10-20189.88195.01184.21193.313.31%1.28%-6.00%12,744,3002,432,385,00085%190.861.97%190.01-1.67%196.99-2.42%205.66-0.75%0.53%
2021-10-19182.00190.68181.96187.12-0.92%-0.03%-9.70%15,677,9002,934,419,000102%187.17-2.38%193.23-4.35%201.88-2.40%207.22-0.89%0.67%
2021-10-18204.00204.00188.85188.850.00%-1.50%-9.68%19,580,8003,754,087,000132%191.72-7.62%202.02-5.00%206.84-3.18%209.08-1.47%0.80%