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
2023-01-1113.6013.6213.1113.21-2.37%-0.53%-5.76%18,101,000240,393,00056%13.28-2.69%13.57-1.62%14.03-1.03%14.02-0.81%-0.53%
2023-01-1013.8513.9513.4213.53-2.31%-0.86%-4.27%19,273,200263,032,00056%13.65-0.79%13.80-3.19%14.18-0.11%14.13-1.02%-0.42%
2023-01-0913.6513.9513.5013.851.39%0.68%-3.00%20,941,200288,092,00057%13.76-1.10%14.25-0.64%14.200.11%14.28-1.18%-0.26%
2023-01-0614.3014.4313.5913.66-4.94%-1.80%-5.45%32,187,700447,733,00079%13.91-5.59%14.34-0.16%14.180.50%14.45-1.90%-0.04%
2023-01-0514.3015.2714.2214.37-1.03%-2.46%-2.43%44,126,200650,115,000100%14.733.30%14.372.46%14.110.75%14.730.15%0.36%
2023-01-0413.9014.5913.7014.523.71%1.81%-1.26%40,479,700577,326,00087%14.262.85%14.022.05%14.01-0.61%14.71-0.05%0.43%
2023-01-0313.8214.2513.6414.00-0.07%0.96%-4.85%24,147,900334,871,00050%13.870.23%13.74-1.43%14.09-1.78%14.71-0.44%0.53%
2022-12-3013.6814.1413.5514.013.78%1.26%-5.20%32,720,500452,690,00061%13.842.07%13.94-1.93%14.35-2.16%14.78-0.87%0.78%
2022-12-2914.1814.2013.2613.50-4.80%-0.41%-9.44%33,817,200458,409,00057%13.56-5.55%14.21-3.32%14.66-3.14%14.910.14%1.23%
2022-12-2814.5314.8713.8114.18-2.74%-1.20%-4.74%39,234,500563,108,00064%14.35-1.84%14.70-2.10%15.140.04%14.890.68%1.61%
2022-12-2715.2515.3513.9814.58-3.70%-0.28%-1.39%40,726,100595,440,00067%14.62-3.13%15.02-2.64%15.130.29%14.790.24%1.70%
2022-12-2614.8815.4514.7415.142.16%0.31%2.65%43,138,800651,073,00077%15.09-0.95%15.421.14%15.090.29%14.750.57%1.71%
2022-12-2315.3115.7514.7914.82-7.84%-2.74%1.06%57,493,500876,014,000110%15.24-3.09%15.251.37%15.05-0.17%14.671.04%1.69%
2022-12-2214.5116.2814.3016.088.65%2.28%10.79%82,953,1001,304,178,000179%15.728.05%15.042.74%15.072.67%14.512.10%1.65%
2022-12-2114.4315.0514.0914.804.30%1.71%4.11%55,316,400804,891,000130%14.551.21%14.64-1.94%14.681.39%14.220.88%1.49%
2022-12-2014.5015.0513.6614.19-5.59%-1.30%0.70%44,076,700633,700,000113%14.38-3.46%14.931.08%14.480.47%14.090.98%1.49%
2022-12-1915.8416.0214.3015.03-4.69%0.93%7.70%66,132,000984,816,000184%14.89-2.78%14.772.81%14.411.75%13.961.98%1.49%
2022-12-1614.2015.7714.1115.779.97%2.95%15.24%69,290,1001,061,413,000229%15.327.52%14.374.28%14.164.55%13.683.68%1.39%
2022-12-1513.9315.0413.5514.344.90%0.65%8.64%87,836,8001,251,409,000328%14.257.39%13.785.96%13.555.31%13.203.94%1.04%
2022-12-1412.3613.6712.2413.679.98%3.04%7.65%50,251,900666,686,000230%13.277.04%13.004.05%12.862.42%12.701.56%0.69%
2022-12-1312.3512.5312.1612.430.57%0.29%-0.59%11,300,300140,061,00056%12.39-1.13%12.50-0.50%12.56-0.50%12.500.37%0.48%
2022-12-1212.5612.7512.3512.36-2.06%-1.40%-0.79%13,800,000172,998,00064%12.540.08%12.56-0.33%12.620.00%12.460.42%0.39%
2022-12-0912.5512.7312.2912.620.16%0.75%1.72%19,960,000250,010,00095%12.53-0.78%12.60-0.57%12.620.22%12.410.56%0.32%
2022-12-0812.6112.7812.5412.60-0.94%-0.20%2.13%15,155,000191,339,00076%12.63-0.24%12.670.17%12.600.41%12.340.50%0.23%
2022-12-0712.5912.8512.4712.720.79%0.51%3.62%19,904,200251,892,000105%12.66-0.43%12.650.63%12.540.62%12.280.90%0.14%
2022-12-0612.3512.9412.3412.621.28%-0.70%3.72%28,527,000362,545,000160%12.711.12%12.571.02%12.471.19%12.171.03%-0.01%
2022-12-0512.5112.8512.4212.460.56%-0.86%3.46%21,494,600270,144,000134%12.571.49%12.440.91%12.321.08%12.040.91%-0.11%
2022-12-0212.1212.5412.1212.390.57%0.06%3.81%20,435,700253,056,000132%12.38-0.07%12.330.82%12.191.13%11.940.26%-0.20%
2022-12-0112.3512.6912.1712.320.82%-0.57%3.49%27,332,600338,685,000181%12.391.56%12.231.75%12.051.61%11.900.37%-0.20%
2022-11-3012.2012.3812.0912.220.00%0.16%3.04%20,032,300244,406,000141%12.200.88%12.021.85%11.861.82%11.86-0.51%-0.21%