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
2021-10-25193.77196.21190.10192.49-1.64%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%
2021-10-18204.00204.00188.85188.85-10.00%-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%
2021-10-15205.22209.99203.88209.830.40%1.10%-1.12%8,702,0001,805,985,00061%207.54-1.46%212.65-0.56%213.64-0.91%212.200.18%1.13%
2021-10-14217.00221.61203.00209.00-4.74%-0.76%-1.33%17,882,3003,766,029,000123%210.60-3.72%213.85-1.25%215.59-0.07%211.820.99%1.20%
2021-10-13214.00224.45211.23219.412.29%0.31%4.60%13,321,4002,913,822,00092%218.732.61%216.55-0.09%215.741.03%209.751.42%1.15%
2021-10-12210.58217.68209.00214.501.26%0.62%3.71%10,115,3002,156,358,00068%213.18-1.73%216.750.63%213.541.00%206.821.66%0.95%
2021-10-11220.20225.10210.50211.83-3.06%-2.35%4.12%13,392,9002,905,285,00089%216.93-0.81%215.401.37%211.440.22%203.441.73%0.73%
2021-10-08207.01225.35206.68218.525.87%-0.08%9.27%17,327,8003,789,421,000119%218.695.34%212.503.24%210.981.41%199.981.91%0.46%
2021-09-30205.50212.00202.44206.400.17%-0.58%5.18%9,921,7002,059,725,00067%207.60-0.13%205.83-1.44%208.041.33%196.240.53%0.23%
2021-09-29206.88214.00201.52206.051.00%-0.87%5.56%12,642,5002,627,902,00087%207.862.65%208.840.32%205.301.65%195.200.65%0.18%
2021-09-28207.00209.55194.97204.02-4.01%0.75%5.20%12,974,9002,627,401,00091%202.50-5.07%208.171.37%201.972.15%193.940.43%0.12%
2021-09-27208.07220.00206.02212.554.20%-0.36%10.06%21,176,3004,517,082,000161%213.313.62%205.374.06%197.723.84%193.121.81%0.07%
2021-09-24198.98212.12198.00203.981.54%-0.91%7.53%15,148,3003,118,399,000125%205.863.88%197.364.06%190.402.31%189.690.88%-0.14%
2021-09-23187.49203.67184.40200.888.50%1.37%6.83%24,373,1004,829,996,000201%198.176.10%189.664.73%186.102.17%188.040.52%-0.29%
2021-09-22182.98191.88182.08185.150.73%-0.87%-1.03%14,061,9002,626,543,000121%186.783.61%181.090.95%182.15-0.12%187.07-0.58%-0.34%
2021-09-17172.00187.00170.02183.816.16%1.96%-2.31%17,834,8003,215,308,000144%180.282.29%179.38-1.03%182.37-1.39%188.16-0.56%-0.28%
2021-09-16179.00182.50172.58173.15-4.32%-1.75%-8.49%13,555,1002,388,957,000113%176.24-2.78%181.24-2.80%184.93-1.83%189.22-0.94%-0.25%
2021-09-15185.20187.00178.85180.97-3.92%-0.17%-5.26%13,842,4002,509,393,000119%181.28-4.68%186.46-2.78%188.38-1.77%191.01-0.49%-0.23%
2021-09-14189.37193.71188.10188.36-0.79%-0.96%-1.87%7,520,7001,430,350,00066%190.19-0.85%191.78-0.01%191.77-1.04%191.940.11%-0.26%
2021-09-13192.99196.58188.43189.86-1.53%-1.02%-0.97%8,108,8001,555,430,00070%191.82-0.66%191.80-0.20%193.79-0.25%191.730.00%-0.40%
2021-09-10191.94195.50189.33192.810.95%-0.15%0.57%8,947,3001,727,644,00074%193.091.47%192.18-1.19%194.270.66%191.73-0.05%-0.55%
2021-09-09189.00193.50188.00191.000.22%0.38%-0.43%7,706,5001,466,441,00063%190.29-1.28%194.49-0.41%193.000.04%191.82-0.27%-0.64%
2021-09-08197.85199.80189.00190.58-3.81%-1.13%-0.92%11,307,4002,179,590,00089%192.76-2.90%195.280.87%192.910.45%192.34-0.64%-0.75%
2021-09-07195.60204.00193.44198.130.73%-0.20%2.35%12,867,7002,554,536,000104%198.522.08%193.591.29%192.050.96%193.58-0.03%-0.73%
2021-09-06185.00200.50182.20196.705.75%1.14%1.58%16,832,3003,273,678,000130%194.494.58%191.131.20%190.220.42%193.640.07%-0.77%
2021-09-03183.00190.52182.11186.000.00%0.01%-3.88%10,354,1001,925,650,00079%185.98-2.55%188.87-0.34%189.41-0.67%193.50-0.31%-0.79%