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:
会稽山( 601579.SH 上证)
板块 :饮料   
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
2022-01-2110.8911.0110.6510.69-1.93%-0.93%-3.34%4,746,30051,212,00082%10.79-1.69%10.93-1.39%11.04-0.26%11.06-0.63%-0.44%
2022-01-2011.1011.1110.8310.90-1.27%-0.68%-2.06%3,737,80041,022,00060%10.98-0.46%11.09-0.23%11.07-0.21%11.13-0.66%-0.35%
2022-01-1911.1211.1510.9311.04-1.60%0.13%-1.45%5,548,20061,176,00082%11.03-1.63%11.110.16%11.09-0.17%11.20-0.77%-0.26%
2022-01-1811.2611.3011.1111.220.00%0.10%-0.62%6,166,50069,121,00083%11.211.04%11.090.24%11.110.09%11.29-0.27%-0.15%
2022-01-1710.9011.2410.8611.221.54%1.14%-0.88%6,863,70076,145,00088%11.090.93%11.07-0.07%11.100.17%11.32-0.21%-0.10%
2022-01-1411.0811.1710.8411.05-0.45%0.53%-2.59%6,968,90076,602,00085%10.99-1.31%11.08-0.64%11.08-0.97%11.34-0.25%-0.06%
2022-01-1311.1811.2211.0311.10-0.72%-0.34%-2.39%4,954,40055,184,00061%11.140.01%11.150.46%11.19-1.01%11.37-0.11%-0.03%
2022-01-1211.2411.2411.0711.180.81%0.39%-1.79%4,617,70051,429,00052%11.14-0.22%11.10-1.00%11.30-0.98%11.38-0.28%-0.01%
2022-01-1111.1011.3611.0411.090.09%-0.65%-2.86%5,955,10066,471,00063%11.161.35%11.21-1.38%11.41-0.42%11.42-0.28%0.03%
2022-01-1011.2411.2410.8611.08-1.25%0.61%-3.21%6,911,90076,118,00066%11.01-3.20%11.37-1.61%11.46-0.36%11.45-0.95%0.07%
2022-01-0711.5511.6211.2111.22-3.44%-1.38%-2.92%9,659,100109,893,00077%11.38-2.28%11.55-0.35%11.500.03%11.560.27%0.24%
2022-01-0611.6011.7711.5311.62-0.51%-0.19%0.81%8,379,80097,555,00064%11.640.17%11.590.77%11.500.50%11.530.25%0.18%
2022-01-0511.6111.7311.4411.680.86%0.50%1.58%12,820,500148,996,000100%11.621.06%11.500.98%11.440.19%11.500.33%0.17%
2022-01-0411.5011.6211.3511.580.87%0.70%1.05%8,606,10098,968,00070%11.501.28%11.390.41%11.42-0.15%11.460.25%0.15%
2021-12-3111.2611.5311.1011.481.32%1.10%0.43%9,992,100113,456,00080%11.360.44%11.34-0.65%11.44-1.37%11.430.11%0.15%
2021-12-3011.2911.3611.2311.330.35%0.22%-0.77%6,790,70076,772,00056%11.31-0.47%11.42-0.58%11.600.46%11.420.11%0.16%
2021-12-2911.6311.6511.2411.29-3.01%-0.60%-1.01%11,882,300134,961,00097%11.36-1.75%11.49-1.70%11.540.08%11.410.07%0.18%
2021-12-2811.4411.6911.4311.641.75%0.69%2.13%10,427,800120,546,00088%11.560.20%11.680.93%11.530.43%11.400.13%0.21%
2021-12-2711.3311.8511.3211.44-0.87%-0.84%0.51%13,897,000160,332,000115%11.54-2.19%11.580.41%11.490.52%11.380.09%0.24%
2021-12-2411.7012.3311.5311.540.79%-2.16%1.48%30,086,600354,876,000254%11.804.99%11.533.26%11.432.60%11.370.77%0.29%
2021-12-2311.0811.5510.9811.453.34%1.92%1.46%17,794,400199,908,000161%11.231.39%11.170.83%11.140.38%11.29-0.35%0.32%
2021-12-2211.1611.2011.0211.08-0.72%0.00%-2.16%6,205,10068,752,00053%11.080.07%11.070.01%11.09-0.40%11.330.17%0.49%
2021-12-2111.0011.1710.9511.161.73%0.79%-1.29%7,476,20082,773,00056%11.070.02%11.07-0.29%11.14-0.70%11.310.18%0.58%
2021-12-2011.1111.2210.9110.97-1.08%-0.90%-2.80%8,138,80090,097,00061%11.07-0.05%11.10-0.67%11.22-0.74%11.290.22%0.59%
2021-12-1711.0611.1611.0111.09-0.45%0.14%-1.52%6,466,90071,623,00048%11.08-0.73%11.18-0.90%11.30-0.82%11.260.21%0.58%
2021-12-1611.3011.3611.0611.14-1.50%-0.14%-0.87%8,932,00099,645,00065%11.16-0.94%11.28-0.82%11.39-0.39%11.240.30%0.55%
2021-12-1511.2711.4111.1711.31-0.35%0.43%0.95%10,552,100118,843,00078%11.26-1.06%11.37-0.85%11.440.46%11.200.36%0.47%
2021-12-1411.4011.5911.2011.35-0.44%-0.29%1.67%12,822,000145,954,00099%11.38-0.57%11.47-0.10%11.390.53%11.160.46%0.42%
2021-12-1311.5011.6111.3211.40-1.21%-0.42%2.58%14,028,500160,602,000117%11.45-0.94%11.480.99%11.330.79%11.110.63%0.34%
2021-12-1011.3811.8511.3211.540.00%-0.15%4.50%17,472,800201,936,000160%11.560.93%11.371.39%11.241.23%11.041.03%0.27%