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:
珠江啤酒( 002461.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
2020-08-0412.6012.7912.3412.50-0.95%-0.16%-1.88%11,297,200141,439,00061%12.520.28%12.41-0.64%12.48-0.02%12.740.09%1.25%
2020-08-0312.4812.6612.2712.622.10%1.08%-0.86%15,602,800194,802,00077%12.491.68%12.490.17%12.49-0.17%12.730.88%1.49%
2020-07-3112.2912.5012.0312.36-1.28%0.66%-2.04%17,094,300209,905,00079%12.28-3.69%12.47-0.65%12.51-1.39%12.620.81%1.59%
2020-07-3012.6213.1012.4912.52-1.73%-1.80%0.02%14,956,800190,688,00070%12.752.59%12.550.35%12.68-0.84%12.521.37%1.67%
2020-07-2912.4612.7412.1512.740.87%2.52%3.17%17,663,400219,497,00078%12.43-0.72%12.51-1.85%12.79-1.08%12.350.70%1.67%
2020-07-2812.5212.7912.1212.630.88%0.90%3.00%18,451,600230,965,00080%12.52-0.60%12.75-1.80%12.930.16%12.261.09%1.79%
2020-07-2712.8913.2512.2612.52-3.17%-0.57%3.22%16,533,500208,196,00070%12.59-3.71%12.98-1.06%12.911.69%12.131.13%1.87%
2020-07-2413.4013.7012.5012.93-4.58%-1.12%7.80%20,385,200266,585,00091%13.08-0.69%13.121.45%12.692.34%11.991.87%1.85%
2020-07-2312.6813.5912.6513.554.31%2.90%15.08%23,060,500303,672,000105%13.170.48%12.933.71%12.403.15%11.772.13%1.79%
2020-07-2212.6813.6212.4412.990.70%-0.88%12.67%25,934,900339,871,000123%13.114.17%12.474.27%12.032.55%11.532.40%1.64%
2020-07-2111.7613.1811.6012.907.50%2.54%14.58%28,564,700359,347,000141%12.587.00%11.964.40%11.732.54%11.262.52%1.50%
2020-07-2012.3512.4411.2812.000.76%2.07%9.27%27,910,500328,152,000136%11.762.75%11.450.63%11.441.75%10.981.92%1.43%
2020-07-1710.6211.9110.6211.919.97%4.09%10.53%23,721,500271,425,000120%11.442.85%11.380.57%11.241.52%10.781.60%1.35%
2020-07-1611.6811.7010.6010.83-7.83%-2.65%2.12%25,130,400279,584,000130%11.13-3.95%11.320.96%11.071.38%10.611.35%1.27%
2020-07-1511.4412.0011.2011.753.34%1.44%12.29%24,515,100283,965,000137%11.582.93%11.213.21%10.922.74%10.461.91%1.23%
2020-07-1411.2511.5810.9511.376.36%1.04%10.73%26,905,700302,768,000150%11.256.34%10.863.77%10.632.77%10.271.90%1.23%
2020-07-1310.3110.7910.2710.692.39%1.02%6.08%16,476,500174,351,00089%10.58-0.13%10.471.37%10.341.47%10.080.88%1.18%
2020-07-1010.2910.9310.2010.441.85%-1.47%4.51%22,615,200239,633,000126%10.604.20%10.331.64%10.192.12%9.991.28%1.15%
2020-07-0910.1510.2710.0210.250.89%0.80%3.92%16,362,600166,387,00090%10.171.02%10.161.26%9.980.61%9.860.66%1.06%
2020-07-0810.0910.249.9510.16-0.39%0.93%3.69%13,725,200138,154,00071%10.07-1.39%10.031.27%9.920.00%9.801.02%1.06%
2020-07-079.9010.529.7510.202.72%-0.08%5.17%22,064,600225,225,000108%10.214.24%9.911.43%9.920.82%9.701.73%0.96%
2020-07-069.639.989.509.932.48%1.40%4.15%18,210,700178,336,00080%9.791.83%9.77-0.90%9.840.48%9.531.16%0.59%
2020-07-039.849.849.509.69-1.62%0.76%2.81%15,974,300153,626,00069%9.62-2.48%9.86-0.50%9.790.33%9.430.82%0.35%
2020-07-029.9510.139.669.85-1.99%-0.12%5.37%19,852,400195,790,00090%9.86-1.45%9.900.89%9.760.68%9.350.97%0.24%
2020-07-0110.0210.269.7710.050.30%0.43%8.55%23,957,500239,735,000117%10.011.72%9.822.04%9.701.99%9.261.85%0.12%
2020-06-309.5110.159.5110.025.03%1.85%10.23%24,583,200241,856,000121%9.844.46%9.621.20%9.512.30%9.091.42%-0.13%
2020-06-299.559.649.209.540.00%1.30%6.44%12,753,700120,117,00064%9.42-0.60%9.510.99%9.291.41%8.960.57%-0.29%
2020-06-249.609.679.369.54-1.45%0.69%7.05%19,074,900180,740,00092%9.48-1.01%9.411.88%9.161.46%8.910.44%-0.36%
2020-06-239.349.759.209.683.64%1.13%9.10%26,633,400254,944,000132%9.573.53%9.242.93%9.032.07%8.870.64%-0.37%
2020-06-229.259.459.069.340.00%1.02%5.93%31,821,100294,212,000156%9.252.59%8.982.77%8.852.49%8.82-0.02%-0.39%