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:
燕京啤酒( 000729.SZ 深证)
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
2020-02-276.146.216.126.140.33%-0.50%-0.57%9,682,30059,747,00098%6.170.77%6.14-0.50%6.20-0.26%6.180.33%0.47%
2020-02-266.096.196.056.12-0.65%-0.07%-0.57%11,484,00070,327,000116%6.12-0.16%6.17-1.14%6.22-0.23%6.160.20%0.34%
2020-02-256.126.206.036.16-1.12%0.42%0.28%11,161,30068,463,000118%6.13-2.01%6.24-0.70%6.23-0.14%6.140.29%0.25%
2020-02-246.366.366.196.23-2.35%-0.48%1.71%11,230,60070,302,000121%6.26-1.43%6.290.34%6.240.61%6.130.66%0.15%
2020-02-216.336.406.286.381.43%0.46%4.85%9,602,40060,988,000108%6.351.54%6.271.16%6.211.04%6.090.98%-0.01%
2020-02-206.206.306.156.291.62%0.56%4.38%9,753,80061,010,000107%6.261.49%6.190.86%6.141.05%6.030.92%-0.20%
2020-02-196.156.206.116.190.65%0.44%3.67%6,950,20042,837,00074%6.160.21%6.140.76%6.080.51%5.970.45%-0.40%
2020-02-186.226.226.116.15-0.81%0.00%3.47%8,538,60052,514,00088%6.150.43%6.100.99%6.050.57%5.940.80%-0.55%
2020-02-175.956.235.956.204.20%1.24%5.14%13,967,00085,536,000132%6.123.06%6.041.28%6.011.04%5.900.96%-0.84%
2020-02-145.925.975.915.950.51%0.13%1.87%5,682,30033,765,00052%5.94-0.25%5.96-0.22%5.950.49%5.84-0.93%-1.14%
2020-02-136.006.045.905.92-1.33%-0.62%0.41%9,393,10055,956,00081%5.96-0.30%5.970.39%5.920.68%5.90-0.91%-1.08%
2020-02-125.966.015.936.000.84%0.42%0.84%7,799,50046,599,00065%5.98-0.12%5.950.88%5.880.39%5.95-0.73%-1.01%
2020-02-115.926.075.915.950.51%-0.53%-0.73%11,579,60069,271,00094%5.981.63%5.901.25%5.860.90%5.99-0.71%-0.97%
2020-02-105.855.955.795.921.02%0.58%-1.94%9,195,90054,130,00075%5.891.20%5.820.28%5.810.62%6.04-0.94%-0.88%
2020-02-075.795.915.735.860.69%0.76%-3.84%11,106,10064,597,00088%5.820.55%5.810.38%5.77-1.84%6.09-0.89%-0.79%
2020-02-065.825.855.735.820.17%0.62%-5.35%12,488,70072,230,000101%5.78-0.76%5.790.57%5.88-2.10%6.15-1.06%-0.70%
2020-02-055.805.915.745.810.35%-0.31%-6.52%9,775,80056,974,00083%5.831.09%5.75-2.72%6.00-1.61%6.22-1.04%-0.58%
2020-02-045.545.835.535.791.94%0.43%-7.80%18,508,200106,694,000157%5.771.37%5.91-4.03%6.10-2.83%6.28-2.10%-0.45%
2020-02-035.685.815.685.68-9.98%-0.12%-11.46%14,297,70081,318,000127%5.69-11.02%6.16-4.38%6.28-3.33%6.42-2.05%-0.18%
2020-01-236.506.616.236.31-3.81%-1.27%-3.65%12,605,40080,567,000128%6.39-1.47%6.44-0.95%6.50-0.54%6.55-0.41%0.07%
2020-01-226.456.596.336.561.55%1.14%-0.24%11,956,20077,553,000132%6.490.43%6.51-0.63%6.53-0.24%6.58-0.18%0.14%
2020-01-216.586.586.376.46-2.42%0.03%-1.94%10,979,20070,905,000128%6.46-2.14%6.55-0.55%6.55-0.61%6.59-0.27%0.18%
2020-01-206.666.666.556.62-0.90%0.32%0.21%8,277,70054,628,000101%6.60-0.05%6.580.20%6.59-0.27%6.610.12%0.25%
2020-01-176.566.686.526.681.83%1.18%1.24%9,566,40063,162,000113%6.600.96%6.57-0.08%6.61-0.15%6.60-0.03%0.25%
2020-01-166.566.606.506.560.31%0.32%-0.61%7,321,20047,874,00086%6.54-0.31%6.58-0.76%6.62-0.21%6.60-0.02%0.29%
2020-01-156.576.666.506.54-0.76%-0.29%-0.92%6,478,40042,490,00070%6.56-0.95%6.63-0.33%6.630.00%6.600.14%0.34%
2020-01-146.696.706.586.59-1.49%-0.48%-0.03%8,089,80053,568,00085%6.62-0.75%6.65-0.02%6.630.08%6.590.26%0.35%
2020-01-136.656.726.616.690.60%0.27%1.75%9,939,60066,318,000101%6.670.44%6.650.53%6.620.49%6.580.61%0.35%
2020-01-106.646.706.576.650.61%0.11%1.76%10,275,90068,262,00097%6.640.38%6.610.29%6.590.11%6.540.45%0.29%
2020-01-096.586.726.566.610.00%-0.12%1.60%6,125,20040,534,00060%6.620.79%6.590.43%6.590.11%6.510.34%0.25%