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:
洋河股份( 002304.SZ 深证)
板块 :饮料   
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
2019-05-24113.03115.85113.03114.852.23%0.09%-2.21%5,150,000590,921,00065%114.740.93%114.96-0.92%116.13-1.03%117.450.09%0.15%
2019-05-23115.00115.98112.17112.35-3.30%-1.18%-4.25%6,174,200701,923,00077%113.69-2.52%116.03-0.96%117.34-1.27%117.340.24%0.07%
2019-05-22117.80118.70115.17116.18-1.43%-0.38%-0.75%5,433,400633,655,00069%116.62-0.61%117.15-1.09%118.85-0.30%117.060.15%-0.05%
2019-05-21118.47119.50114.15117.87-0.57%0.45%0.85%8,619,8001,011,441,000109%117.340.02%118.45-1.16%119.200.36%116.880.50%-0.12%
2019-05-20118.75120.90114.44118.55-0.70%1.05%1.94%7,678,900900,878,00096%117.32-2.94%119.84-0.22%118.770.29%116.300.69%-0.26%
2019-05-17121.65123.30118.69119.38-1.47%-1.23%3.36%7,527,400909,848,00094%120.87-0.09%120.101.25%118.430.94%115.500.16%-0.43%
2019-05-16120.99122.26119.00121.160.06%0.14%5.07%10,108,3001,222,957,000124%120.991.51%118.621.60%117.341.82%115.320.18%-0.46%
2019-05-15114.01121.96114.01121.098.21%1.59%5.20%16,052,3001,913,271,000198%119.196.37%116.763.16%115.242.05%115.110.43%-0.50%
2019-05-14111.08113.33110.90111.90-1.13%-0.14%-2.37%5,032,000563,876,00064%112.06-1.56%113.180.55%112.930.03%114.61-0.48%-0.55%
2019-05-13113.50115.50111.22113.18-1.23%-0.58%-1.73%5,256,400598,363,00067%113.840.23%112.57-0.30%112.900.56%115.17-0.52%-0.52%
2019-05-10111.88115.45110.58114.593.72%0.90%-1.02%5,775,000655,883,00072%113.572.58%112.900.35%112.27-0.93%115.77-0.63%-0.54%
2019-05-09113.00113.00108.60110.48-3.08%-0.22%-5.16%6,726,700744,779,00079%110.72-3.36%112.510.12%113.32-1.45%116.49-1.01%-0.47%
2019-05-08112.96116.65111.38113.990.30%-0.51%-3.14%6,494,300744,048,00076%114.571.96%112.37-1.11%114.99-0.59%117.68-0.48%-0.38%
2019-05-07110.00114.65110.00113.654.35%1.15%-3.89%9,447,4001,061,528,000109%112.361.11%113.64-1.99%115.67-1.10%118.26-0.90%-0.36%
2019-05-06114.00114.44108.50108.91-7.44%-2.00%-8.73%11,370,6001,263,604,000130%111.13-6.09%115.94-2.45%116.95-2.04%119.33-1.02%-0.28%
2019-04-30118.00121.50116.96117.66-2.15%-0.57%-2.40%8,650,9001,023,697,000107%118.33-1.19%118.85-0.40%119.39-0.57%120.56-0.14%-0.22%
2019-04-29116.90122.24116.61120.252.60%0.41%-0.40%8,906,9001,066,652,000114%119.761.13%119.32-0.29%120.08-0.70%120.73-0.21%-0.27%
2019-04-26118.68120.49116.51117.20-1.29%-1.03%-3.12%8,521,9001,009,119,000109%118.42-1.35%119.67-1.03%120.92-0.67%120.98-0.09%-0.30%
2019-04-25119.92121.61118.63118.73-1.69%-1.09%-1.95%5,463,700655,822,00070%120.03-0.75%120.91-0.93%121.74-0.22%121.09-0.20%-0.29%
2019-04-24122.25123.60119.60120.77-0.82%-0.14%-0.46%6,879,800832,068,00079%120.94-0.44%122.04-0.29%122.010.28%121.33-0.70%-0.25%
2019-04-23121.50123.32119.27121.770.23%0.24%-0.34%8,045,000977,296,00082%121.48-1.62%122.40-0.08%121.660.25%122.190.01%-0.12%
2019-04-22123.73126.50120.56121.49-1.38%-1.61%-0.56%8,449,2001,043,304,00084%123.481.11%122.511.17%121.360.27%122.17-0.10%-0.09%
2019-04-19121.85123.88119.88123.190.98%0.87%0.73%5,976,300729,846,00055%122.120.25%121.080.52%121.030.41%122.30-0.23%-0.06%
2019-04-18119.98123.50119.13121.991.57%0.14%-0.48%8,675,8001,056,885,00074%121.821.74%120.45-0.02%120.54-0.22%122.58-0.10%0.01%
2019-04-17121.08121.35118.60120.10-0.91%0.30%-2.12%9,343,6001,118,765,00077%119.740.02%120.480.07%120.81-1.43%122.70-0.44%0.06%
2019-04-16119.34121.34117.50121.201.06%1.24%-1.66%6,962,100833,470,00055%119.72-1.92%120.39-0.79%122.56-0.11%123.25-0.66%0.18%
2019-04-15123.33124.27119.90119.93-1.13%-1.74%-3.34%7,748,800945,765,00058%122.052.16%121.35-1.44%122.70-0.26%124.07-0.48%0.38%
2019-04-12118.94121.33117.21121.301.10%1.53%-2.70%8,983,0001,073,215,00060%119.47-2.14%123.12-0.28%123.02-0.58%124.670.04%0.65%
2019-04-11127.80127.80119.71119.98-6.27%-1.72%-3.72%15,657,2001,911,484,000107%122.08-3.05%123.46-0.51%123.74-0.26%124.610.14%0.72%
2019-04-10122.52128.02121.70128.000.00%1.65%2.86%17,497,5002,203,395,000131%125.933.60%124.090.54%124.050.16%124.440.67%0.74%