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
2020-08-048.498.808.468.530.59%-1.03%-0.21%32,641,200281,341,000121%8.622.01%8.461.16%8.430.71%8.55-1.17%0.14%
2020-08-038.358.548.328.482.79%0.37%-1.95%25,942,000219,195,00086%8.452.39%8.360.20%8.370.31%8.65-0.54%0.45%
2020-07-318.298.428.108.25-0.84%-0.02%-5.13%24,731,200204,092,00074%8.25-1.49%8.34-0.48%8.35-0.86%8.70-0.03%0.68%
2020-07-308.498.518.318.32-2.35%-0.68%-4.36%21,270,000178,181,00062%8.38-0.18%8.380.17%8.42-1.23%8.700.39%0.78%
2020-07-298.348.598.248.521.07%1.53%-1.67%30,346,700254,664,00082%8.390.17%8.37-0.84%8.52-1.65%8.67-0.40%0.85%
2020-07-288.368.558.258.431.32%0.62%-3.10%22,400,400187,664,00057%8.380.75%8.44-2.01%8.67-2.14%8.700.05%1.11%
2020-07-278.318.518.168.320.24%0.05%-4.32%17,262,000143,557,00039%8.32-2.82%8.61-2.07%8.85-0.54%8.700.44%1.37%
2020-07-248.818.898.288.30-5.90%-3.00%-4.13%29,959,800256,374,00066%8.56-3.10%8.80-2.31%8.900.44%8.660.70%1.48%
2020-07-238.859.038.658.82-0.90%-0.12%2.58%31,173,600275,296,00071%8.83-1.53%9.000.10%8.861.30%8.600.90%1.52%
2020-07-228.889.138.748.90-2.09%-0.76%4.45%34,634,800310,622,00081%8.97-1.68%8.991.70%8.750.33%8.521.03%1.50%
2020-07-219.409.448.819.091.00%-0.34%7.78%55,782,200508,771,000136%9.122.97%8.843.58%8.721.51%8.431.95%1.47%
2020-07-208.399.108.399.006.89%1.60%8.79%45,735,200405,137,000115%8.864.73%8.540.28%8.591.47%8.271.75%1.38%
2020-07-178.128.728.128.424.60%-0.45%3.55%41,690,800352,634,000103%8.461.94%8.51-0.41%8.471.16%8.131.01%1.31%
2020-07-168.568.597.698.05-5.74%-2.98%0.00%46,997,800389,957,000120%8.30-5.32%8.550.38%8.370.93%8.051.08%1.27%
2020-07-158.889.078.498.54-2.84%-2.54%7.23%50,177,700439,684,000141%8.762.30%8.523.17%8.292.48%7.962.18%1.28%
2020-07-148.678.988.308.794.77%2.61%12.78%68,881,700590,062,000203%8.575.14%8.264.65%8.093.74%7.792.69%1.13%
2020-07-137.728.397.718.399.96%2.98%10.54%42,664,800347,585,000144%8.155.22%7.892.52%7.802.14%7.591.53%0.88%
2020-07-107.707.917.607.63-1.04%-1.46%2.06%32,761,900253,671,000118%7.740.86%7.690.43%7.640.86%7.481.07%0.73%
2020-07-097.677.757.607.710.39%0.43%4.23%29,817,400228,901,000111%7.680.33%7.660.92%7.570.64%7.400.74%0.61%
2020-07-087.557.777.527.681.59%0.37%4.59%25,859,700197,887,000100%7.65-0.04%7.590.92%7.521.02%7.340.70%0.55%
2020-07-077.607.827.527.560.00%-1.24%3.68%38,894,800297,744,000158%7.662.14%7.521.10%7.451.36%7.291.10%0.45%
2020-07-067.417.587.417.562.30%0.87%4.81%42,255,500316,708,000190%7.501.90%7.441.45%7.351.44%7.211.05%0.30%
2020-07-037.457.467.277.39-0.94%0.48%3.53%24,372,200179,267,000127%7.36-1.05%7.330.95%7.241.23%7.140.56%0.11%
2020-07-027.247.567.237.463.18%0.36%5.10%35,757,500265,792,000202%7.433.24%7.272.70%7.161.53%7.101.21%0.02%
2020-07-017.007.356.987.233.29%0.42%3.09%30,172,200217,237,000189%7.203.32%7.072.15%7.050.93%7.010.66%-0.14%
2020-06-306.937.046.907.000.86%0.44%0.47%13,627,30094,967,00088%6.971.22%6.93-0.89%6.980.04%6.970.22%-0.28%
2020-06-296.896.966.796.940.43%0.80%-0.17%12,605,00086,781,00080%6.89-0.54%6.99-0.27%6.98-0.11%6.95-0.01%-0.35%
2020-06-247.067.066.856.91-2.54%-0.17%-0.62%23,237,200160,850,000141%6.92-2.66%7.01-0.37%6.99-0.23%6.95-0.14%-0.42%
2020-06-236.997.206.967.092.31%-0.30%1.82%22,368,900159,074,000149%7.111.92%7.031.18%7.000.66%6.960.16%-0.51%
2020-06-226.997.056.936.930.00%-0.67%-0.32%14,151,70098,736,00095%6.980.45%6.950.14%6.960.13%6.95-0.26%-0.56%