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:
承德露露( 000848.SZ 深证)
板块 :饮料   
所属成分指数: 中证500
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
2019-08-207.807.827.727.75-0.39%-0.33%0.75%4,876,30037,916,00086%7.780.30%7.731.14%7.670.46%7.690.38%-0.27%
2019-08-197.707.807.637.781.43%0.35%1.53%5,897,10045,718,00098%7.751.27%7.640.67%7.630.42%7.66-0.09%-0.38%
2019-08-167.557.737.527.671.59%0.18%0.00%5,214,60039,924,00084%7.662.30%7.590.38%7.60-0.11%7.67-0.27%-0.38%
2019-08-157.487.567.437.55-0.53%0.88%-1.83%4,697,30035,156,00075%7.48-1.88%7.56-0.72%7.61-1.05%7.69-0.52%-0.38%
2019-08-147.647.697.577.590.00%-0.49%-1.82%4,028,90030,729,00065%7.630.53%7.62-0.30%7.69-0.34%7.73-0.36%-0.34%
2019-08-137.607.657.547.59-1.30%0.04%-2.18%3,621,60027,476,00059%7.59-0.54%7.64-1.05%7.710.39%7.76-0.46%-0.32%
2019-08-127.627.697.587.691.05%0.81%-1.35%4,896,90037,354,00079%7.63-0.65%7.72-0.39%7.68-0.36%7.80-0.38%-0.29%
2019-08-097.777.817.557.61-2.19%-0.89%-2.75%6,187,90047,512,000100%7.68-1.83%7.750.73%7.71-0.43%7.83-0.31%-0.29%
2019-08-087.877.997.727.78-0.26%-0.52%-0.88%7,097,00055,504,000123%7.820.99%7.690.07%7.74-0.26%7.85-0.14%-0.28%
2019-08-077.507.897.507.804.42%0.72%-0.76%10,428,10080,753,000190%7.742.80%7.69-0.36%7.76-0.63%7.86-0.51%-0.30%
2019-08-067.627.707.407.47-3.36%-0.84%-5.44%8,773,00066,089,000165%7.53-3.58%7.72-2.44%7.81-2.03%7.90-0.80%-0.30%
2019-08-057.927.957.707.73-2.64%-1.06%-2.94%6,337,80049,516,000132%7.81-1.41%7.91-1.26%7.98-0.72%7.96-0.08%-0.27%
2019-08-028.018.017.857.94-1.85%0.19%-0.38%4,781,00037,891,00095%7.93-1.49%8.01-0.88%8.03-0.19%7.97-0.26%-0.35%
2019-08-018.068.117.968.090.00%0.56%1.24%4,079,30032,817,00079%8.05-0.50%8.080.15%8.050.25%7.99-0.13%-0.40%
2019-07-318.118.138.048.090.25%0.06%1.11%3,600,90029,113,00067%8.09-0.36%8.070.40%8.030.31%8.00-0.15%-0.49%
2019-07-308.078.178.048.07-0.12%-0.54%0.71%4,297,40034,868,00079%8.111.20%8.040.74%8.000.64%8.01-0.11%-0.64%
2019-07-298.008.097.938.081.00%0.77%0.72%4,598,60036,871,00084%8.020.70%7.980.19%7.950.38%8.02-0.41%-0.65%
2019-07-267.928.007.928.000.25%0.48%-0.68%3,075,40024,487,00052%7.960.18%7.960.40%7.92-0.42%8.06-0.24%-0.62%
2019-07-257.957.997.907.980.38%0.40%-1.16%3,977,80031,614,00062%7.95-0.33%7.930.27%7.96-0.39%8.07-0.35%-0.61%
2019-07-247.938.047.917.950.63%-0.30%-1.88%7,179,60057,251,000106%7.971.46%7.91-0.49%7.99-0.42%8.10-0.48%-0.59%
2019-07-237.837.927.807.901.28%0.52%-2.96%5,034,90039,570,00072%7.86-0.39%7.95-0.86%8.02-0.71%8.14-0.51%-0.55%
2019-07-228.078.077.777.80-3.11%-1.14%-4.68%9,070,50071,567,000126%7.89-2.62%8.02-1.41%8.08-1.27%8.18-0.84%-0.50%
2019-07-198.098.188.038.05-0.49%-0.64%-2.45%6,597,80053,454,00089%8.10-0.11%8.13-0.56%8.18-0.21%8.25-0.75%-0.43%
2019-07-188.208.208.078.09-1.46%-0.26%-2.69%6,666,80054,077,00081%8.11-1.35%8.18-0.73%8.20-0.37%8.31-1.05%-0.36%
2019-07-178.258.268.188.21-0.48%-0.15%-2.29%4,190,30034,454,00044%8.22-0.33%8.240.22%8.23-0.24%8.40-1.63%-0.23%
2019-07-168.288.308.228.25-0.48%0.01%-3.41%4,026,30033,211,00031%8.250.06%8.22-0.05%8.25-0.24%8.54-0.22%0.05%
2019-07-158.168.348.118.291.10%0.56%-3.15%8,525,60070,283,00061%8.240.78%8.23-0.29%8.27-0.43%8.56-0.16%0.10%
2019-07-128.188.248.128.200.24%0.24%-4.36%6,974,90057,058,00046%8.18-0.80%8.25-0.64%8.30-0.97%8.57-0.11%0.14%
2019-07-118.288.358.168.18-0.85%-0.80%-4.70%7,974,60065,756,00053%8.25-0.82%8.30-0.59%8.39-1.28%8.58-0.14%0.15%
2019-07-108.418.418.248.250.00%-0.77%-4.01%8,154,90067,800,00055%8.31-0.50%8.35-1.00%8.49-1.93%8.60-0.12%0.17%