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
2021-03-086.997.056.886.89-1.43%-0.98%-0.79%30,421,300211,677,000127%6.960.12%6.94-0.07%6.96-0.04%6.95-0.04%0.54%
2021-03-056.857.036.816.991.16%0.58%0.60%25,831,100179,536,000106%6.950.51%6.95-0.36%6.97-0.07%6.950.27%0.61%
2021-03-046.987.006.836.91-1.14%-0.07%-0.27%19,963,400138,054,00078%6.92-1.07%6.97-0.26%6.97-0.23%6.930.61%0.64%
2021-03-036.987.046.936.990.00%0.00%1.50%15,743,600110,042,00060%6.99-0.41%6.990.09%6.990.49%6.890.48%0.56%
2021-03-027.067.176.946.99-0.85%-0.41%1.98%20,219,000141,926,00076%7.020.72%6.990.09%6.950.39%6.850.88%0.47%
2021-03-016.987.086.927.051.29%1.16%3.77%21,552,400150,193,00079%6.97-0.04%6.980.65%6.93-0.09%6.791.10%0.28%
2021-02-266.877.126.836.96-0.43%-0.17%3.57%23,466,200163,604,00084%6.97-0.27%6.940.45%6.930.48%6.720.64%-0.01%
2021-02-256.817.146.796.992.95%-0.01%4.69%38,152,900266,714,000141%6.992.99%6.900.16%6.901.40%6.680.88%-0.19%
2021-02-246.826.856.736.79-0.29%0.03%2.58%20,545,800139,466,00078%6.79-1.11%6.890.07%6.810.53%6.620.23%-0.42%
2021-02-236.927.006.786.81-1.73%-0.79%3.12%23,794,900163,337,00094%6.86-1.65%6.891.37%6.771.30%6.600.30%-0.53%
2021-02-226.987.076.876.93-0.72%-0.70%5.26%32,953,900229,997,000136%6.982.29%6.801.89%6.682.47%6.580.69%-0.65%
2021-02-196.617.036.576.985.60%2.30%6.74%37,474,300255,679,000159%6.823.79%6.672.65%6.521.68%6.540.59%-0.77%
2021-02-186.576.716.486.611.54%0.55%1.68%32,275,500212,185,000141%6.570.52%6.502.20%6.410.33%6.50-0.15%-0.88%
2021-02-106.506.646.466.510.31%-0.46%-0.02%21,222,400138,796,00095%6.542.56%6.360.76%6.390.00%6.51-0.41%-0.90%
2021-02-096.216.546.136.495.02%1.77%-0.73%28,347,100180,768,000122%6.382.72%6.31-0.71%6.39-0.78%6.54-1.06%-0.90%
2021-02-086.376.476.116.18-2.98%-0.45%-6.48%29,835,300185,229,000119%6.21-2.56%6.35-2.19%6.44-1.92%6.61-1.78%-0.87%
2021-02-056.416.466.256.37-1.09%-0.02%-5.32%17,819,800113,530,00071%6.37-2.38%6.50-1.40%6.57-0.68%6.73-1.18%-0.74%
2021-02-046.646.746.386.44-2.28%-1.32%-5.41%23,551,300153,695,00091%6.53-0.99%6.59-0.92%6.61-0.56%6.81-1.38%-0.73%
2021-02-036.656.706.546.59-1.64%-0.02%-4.53%15,774,400103,970,00058%6.59-1.17%6.65-0.05%6.65-0.61%6.90-0.95%-0.74%
2021-02-026.686.756.566.700.60%0.46%-3.86%17,292,100115,319,00060%6.67-0.08%6.65-0.11%6.69-0.74%6.97-0.87%-0.85%
2021-02-016.556.806.506.661.52%-0.21%-5.26%22,215,100148,261,00069%6.670.85%6.66-0.64%6.74-1.46%7.03-0.54%-0.99%
2021-01-296.656.776.476.56-0.76%-0.88%-7.19%22,784,600150,786,00067%6.62-0.99%6.70-1.31%6.84-1.51%7.07-0.47%-1.12%
2021-01-286.696.816.606.61-2.51%-1.11%-6.91%24,739,500165,348,00072%6.68-1.79%6.79-2.13%6.95-1.77%7.10-0.38%-1.21%
2021-01-276.826.896.736.78-1.45%-0.38%-4.88%23,196,800157,872,00067%6.81-0.69%6.94-1.53%7.07-1.17%7.13-0.38%-1.32%
2021-01-267.057.066.756.88-2.69%0.39%-3.84%37,357,700256,018,000103%6.85-4.09%7.05-2.46%7.16-1.30%7.16-0.78%-1.40%
2021-01-257.117.287.057.07-1.39%-1.05%-1.96%30,553,300218,298,00087%7.15-0.76%7.23-0.70%7.250.01%7.21-0.46%-1.44%
2021-01-227.307.357.127.17-1.65%-0.42%-1.02%28,044,700201,929,00076%7.20-1.60%7.28-0.19%7.250.32%7.24-1.09%-1.51%
2021-01-217.367.477.267.29-1.22%-0.37%-0.46%34,489,900252,362,00089%7.320.29%7.290.72%7.230.66%7.32-1.49%-1.52%
2021-01-207.257.437.157.381.10%1.15%-0.74%34,035,800248,333,00080%7.300.44%7.240.88%7.180.34%7.44-2.07%-1.70%
2021-01-197.147.407.107.300.00%0.50%-3.85%44,225,000321,253,00094%7.261.62%7.181.13%7.15-0.27%7.59-2.22%-1.65%