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:
山西汾酒( 600809.SH 上证)
板块 :酒类_h   
所属成分指数: 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
2021-09-17293.50320.00293.50316.866.60%2.15%8.90%10,678,0003,312,258,000127%310.205.00%300.431.49%299.791.77%290.981.93%0.54%
2021-09-16287.66299.53286.85297.252.51%0.62%4.13%7,331,6002,165,992,00085%295.431.15%296.01-0.27%294.570.77%285.460.71%0.29%
2021-09-15299.15299.20287.00289.98-3.21%-0.72%2.31%8,107,9002,368,160,00092%292.08-2.76%296.810.60%292.330.72%283.440.63%0.14%
2021-09-14297.80304.22295.00299.592.17%-0.26%6.36%8,259,8002,481,004,00092%300.370.91%295.041.77%290.231.07%281.660.74%0.00%
2021-09-13288.37307.92287.50293.221.22%-1.50%4.87%10,183,3003,031,336,000115%297.683.03%289.922.33%287.161.74%279.590.72%-0.18%
2021-09-10277.88296.60274.00289.705.19%0.27%4.37%11,609,5003,354,244,000129%288.924.53%283.320.79%282.252.29%277.580.16%-0.34%
2021-09-09274.01279.62271.99275.40-0.02%-0.36%-0.62%4,987,0001,378,377,00053%276.39-0.81%281.090.19%275.920.24%277.130.04%-0.43%
2021-09-08288.18288.20275.00275.46-3.41%-1.15%-0.56%6,530,7001,819,832,00067%278.66-2.30%280.551.91%275.280.10%277.01-0.18%-0.56%
2021-09-07280.30290.28275.10285.181.57%-0.01%2.77%9,511,5002,712,863,000100%285.222.61%275.291.39%275.000.64%277.500.29%-0.67%
2021-09-06265.99285.00261.68280.775.10%1.01%1.47%12,369,9003,438,351,000125%277.965.84%271.510.28%273.240.01%276.700.37%-0.89%
2021-09-03267.25270.60256.60267.14-0.33%1.72%-3.10%10,069,4002,644,473,00095%262.63-3.68%270.75-1.53%273.22-1.78%275.68-0.59%-1.12%
2021-09-02279.87282.82266.00268.02-3.93%-1.70%-3.35%8,540,8002,328,615,00078%272.65-1.16%274.94-0.74%278.17-0.17%277.30-0.76%-1.26%
2021-09-01274.45285.77262.48278.990.53%1.14%-0.15%12,898,5003,557,829,000119%275.83-0.09%277.00-1.37%278.65-0.67%279.42-0.84%-1.22%
2021-08-31278.31282.00271.60277.52-0.88%0.52%-1.51%7,139,4001,971,002,00068%276.07-1.15%280.850.13%280.510.04%281.77-1.06%-1.15%
2021-08-30284.00286.32271.71279.97-0.37%0.25%-1.69%9,489,5002,650,232,00090%279.28-1.95%280.49-0.56%280.410.89%284.78-0.87%-1.01%
2021-08-27276.50293.10273.00281.001.89%-1.34%-2.19%12,290,5003,500,665,000123%284.833.50%282.081.20%277.940.51%287.28-0.77%-0.72%
2021-08-26282.54282.54270.00275.80-3.08%0.22%-4.73%7,912,9002,177,603,00082%275.20-3.39%278.730.99%276.53-1.27%289.50-1.18%-0.53%
2021-08-25281.57288.00280.88284.552.32%-0.10%-2.87%7,489,3002,133,235,00082%284.842.82%275.990.26%280.09-0.94%292.95-1.28%-0.42%
2021-08-24273.00282.92268.82278.102.92%0.39%-6.29%10,510,0002,911,538,000109%277.032.40%275.27-1.69%282.75-2.00%296.76-1.92%-0.27%
2021-08-23280.20282.00265.00270.20-0.68%-0.13%-10.70%14,164,9003,832,205,000136%270.54-2.76%280.01-3.40%288.53-3.14%302.57-1.98%-0.09%
2021-08-20289.90292.20269.30272.04-9.05%-2.22%-11.87%16,414,1004,566,857,000169%278.23-7.33%289.87-5.11%297.88-4.13%308.69-1.99%0.03%
2021-08-19302.67307.80295.72299.11-1.75%-0.38%-5.03%8,066,3002,421,838,00097%300.24-0.88%305.46-2.07%310.71-1.57%314.97-0.27%0.16%
2021-08-18305.61309.58295.00304.45-0.05%0.51%-3.60%8,244,5002,497,214,000100%302.90-3.14%311.91-2.18%315.65-1.90%315.81-0.22%0.05%
2021-08-17327.61327.63302.00304.61-7.02%-2.59%-3.76%8,728,6002,729,509,000110%312.71-4.17%318.86-1.68%321.76-0.61%316.500.39%-0.06%
2021-08-16323.00329.90321.00327.601.52%0.39%3.91%4,668,8001,523,571,00059%326.331.11%324.31-0.16%323.720.89%315.272.06%-0.21%
2021-08-13320.39326.64318.18322.700.53%-0.01%4.46%4,849,4001,565,086,00051%322.74-0.39%324.840.43%320.850.80%308.911.13%-0.71%
2021-08-12322.98329.99319.95321.00-0.99%-0.92%5.09%5,597,3001,813,442,00054%323.99-0.81%323.451.08%318.310.76%305.45-0.11%-1.13%
2021-08-11327.00334.71320.00324.20-2.49%-0.74%6.02%8,308,8002,713,911,00077%326.631.67%319.981.59%315.910.99%305.780.22%-1.28%
2021-08-10310.67336.00301.74332.497.26%3.50%8.98%13,489,7004,333,697,000117%321.263.08%314.961.79%312.831.49%305.10-0.15%-1.47%
2021-08-09305.00316.60304.20309.990.00%-0.54%1.45%8,726,3002,719,722,00074%311.671.25%309.430.31%308.242.64%305.56-0.74%-1.47%