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
2021-11-26313.71317.00312.58315.00-0.06%0.25%0.97%4,788,9001,504,761,00078%314.22-0.92%317.390.37%315.360.04%311.980.49%0.66%
2021-11-25322.82323.77312.67315.18-0.89%-0.62%1.52%6,454,0002,046,855,000107%317.15-0.54%316.220.36%315.240.33%310.460.62%0.56%
2021-11-24308.18324.80308.10318.013.19%-0.27%3.06%11,264,6003,592,029,000196%318.882.98%315.090.93%314.210.91%308.561.06%0.45%
2021-11-23308.20313.50306.30308.17-0.65%-0.48%0.93%5,466,6001,692,752,000104%309.65-1.09%312.20-0.10%311.380.22%305.340.23%0.30%
2021-11-22310.77318.60308.55310.20-0.48%-0.91%1.83%6,302,1001,972,883,000122%313.05-0.20%312.490.38%310.690.96%304.640.54%0.23%
2021-11-19309.00316.80308.06311.700.19%-0.63%2.87%5,776,3001,811,856,000114%313.671.20%311.300.80%307.731.23%302.990.65%0.13%
2021-11-18309.35313.00305.80311.120.38%0.38%3.35%4,047,4001,254,475,00077%309.950.17%308.841.18%304.000.83%301.030.75%-0.01%
2021-11-17309.42312.19305.78309.95-0.24%0.17%3.74%4,366,5001,351,129,00075%309.430.45%305.251.31%301.500.67%298.780.72%-0.18%
2021-11-16295.51316.78295.00310.704.88%0.86%4.74%8,945,0002,755,472,000152%308.054.52%301.302.37%299.500.84%296.641.24%-0.36%
2021-11-15294.15297.80289.57296.251.49%0.52%1.11%4,111,8001,211,815,00067%294.720.20%294.31-0.36%297.00-0.28%293.010.27%-0.65%
2021-11-12295.60298.97291.58291.89-1.05%-0.76%-0.11%4,640,8001,365,010,00066%294.130.00%295.39-1.06%297.84-0.13%292.22-0.50%-0.84%
2021-11-11295.90298.80292.18295.00-0.97%0.30%0.45%4,227,2001,243,305,00055%294.12-1.19%298.56-0.44%298.230.54%293.69-0.47%-0.95%
2021-11-10302.00305.80293.48297.90-1.36%0.08%0.96%4,929,8001,467,347,00062%297.65-1.72%299.870.18%296.630.77%295.07-0.43%-0.99%
2021-11-09302.00306.62299.03302.010.70%-0.28%1.92%5,423,5001,642,468,00067%302.841.29%299.321.49%294.371.30%296.33-0.44%-1.01%
2021-11-08294.00302.35292.73299.901.56%0.30%0.76%5,821,7001,740,634,00070%298.990.69%294.941.30%290.590.51%297.64-0.55%-0.96%
2021-11-05292.90303.33290.20295.280.67%-0.56%-1.34%7,240,1002,149,940,00086%296.952.02%291.161.51%289.11-0.69%299.28-0.69%-0.91%
2021-11-04283.73296.95282.80293.323.98%0.78%-2.66%9,833,8002,862,266,000118%291.062.53%286.830.14%291.13-0.96%301.34-1.00%-0.83%
2021-11-03288.00288.17280.10282.10-1.33%-0.63%-7.32%5,624,5001,596,677,00068%283.88-0.14%286.42-2.03%293.96-1.27%304.37-1.04%-0.71%
2021-11-02287.99291.89279.01285.90-0.28%0.57%-7.04%9,846,9002,799,342,000120%284.29-1.70%292.36-2.17%297.74-1.99%307.56-1.70%-0.58%
2021-11-01295.00295.05286.00286.70-4.91%-0.86%-8.36%12,697,1003,671,982,000153%289.20-4.59%298.84-2.77%303.77-2.51%312.87-1.65%-0.39%
2021-10-29310.45311.80298.00301.50-1.82%-0.53%-5.22%11,131,4003,373,978,000140%303.11-1.92%307.35-1.88%311.58-1.82%318.11-1.55%-0.31%
2021-10-28310.30316.50303.25307.10-1.06%-0.63%-4.96%7,350,1002,271,415,00098%309.03-1.16%313.23-1.36%317.37-1.05%323.12-0.88%-0.08%
2021-10-27316.00318.20309.00310.40-2.97%-0.72%-4.78%6,567,3002,053,336,00089%312.66-1.87%317.55-1.58%320.73-1.08%325.98-0.58%0.07%
2021-10-26323.00324.21314.00319.89-1.15%0.40%-2.44%6,420,0002,045,584,00085%318.63-0.99%322.67-0.63%324.22-0.36%327.88-0.01%0.19%
2021-10-25326.96329.70317.02323.61-1.38%0.55%-1.32%5,913,3001,903,043,00080%321.82-2.11%324.71-0.82%325.380.25%327.93-0.02%0.23%
2021-10-22330.00332.58322.98328.130.46%-0.20%0.04%5,057,0001,662,613,00070%328.781.44%327.410.57%324.57-0.94%327.990.10%0.31%
2021-10-21329.70330.90319.00326.62-0.96%0.77%-0.32%5,720,2001,853,980,00075%324.11-1.73%325.570.52%327.64-0.66%327.670.18%0.40%
2021-10-20329.85336.00324.98329.80-0.06%-0.01%0.83%4,937,9001,628,657,00065%329.831.69%323.88-1.24%329.80-0.11%327.080.29%0.43%
2021-10-19310.20330.00310.00329.995.73%1.74%1.18%10,464,0003,394,056,000134%324.361.06%327.96-1.23%330.170.06%326.130.24%0.46%
2021-10-18338.44338.44312.12312.120.00%-2.75%-4.07%11,662,2003,742,876,000151%320.94-6.92%332.03-1.65%329.99-0.53%325.35-0.82%0.55%