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
2019-05-246.396.606.326.430.63%0.28%-5.30%7,004,80044,912,00052%6.41-0.76%6.51-1.57%6.56-1.34%6.790.00%0.11%
2019-05-236.576.616.346.39-3.62%-1.10%-5.89%8,432,90054,485,00057%6.46-2.94%6.62-0.14%6.65-1.45%6.790.19%0.00%
2019-05-226.706.756.606.63-1.92%-0.41%-2.17%7,683,50051,148,00052%6.66-0.83%6.62-1.02%6.75-0.90%6.780.30%-0.20%
2019-05-216.606.846.466.762.27%0.70%0.04%9,992,20067,080,00063%6.713.01%6.69-1.20%6.81-0.51%6.760.58%-0.38%
2019-05-206.686.686.306.61-1.05%1.43%-1.61%10,619,70069,206,00063%6.52-4.30%6.77-1.76%6.84-1.04%6.720.40%-0.67%
2019-05-176.977.026.656.68-4.43%-1.91%-0.16%13,960,30095,074,00082%6.81-1.80%6.89-0.48%6.910.63%6.690.02%-0.92%
2019-05-166.987.056.826.990.00%0.79%4.48%13,656,40094,701,00082%6.940.10%6.93-0.13%6.871.10%6.690.23%-0.99%
2019-05-156.847.086.806.992.64%0.89%4.72%18,330,900126,988,000111%6.931.61%6.941.43%6.801.15%6.680.11%-1.11%
除权分界线,2019年05月15日,10股派1.000元(以下数据已经复权)
2019-05-146.806.956.706.81-1.87%-0.12%2.13%13,649,20094,419,00086%6.82-0.53%6.841.70%6.721.45%6.67-0.51%-1.19%
2019-05-136.616.986.516.943.74%1.25%3.55%21,678,700150,748,000133%6.854.32%6.722.30%6.621.99%6.70-0.25%-1.20%
2019-05-106.296.896.296.696.70%1.83%-0.43%21,537,200143,662,000134%6.573.78%6.571.84%6.490.00%6.72-1.02%-1.25%
2019-05-096.456.486.206.27-3.69%-0.96%-7.63%13,039,40083,852,00083%6.33-2.00%6.450.19%6.49-0.76%6.79-1.84%-1.27%
2019-05-086.176.616.076.513.33%0.77%-5.86%18,773,300123,157,000118%6.463.29%6.44-0.68%6.54-0.95%6.92-1.48%-1.19%
2019-05-076.106.376.106.303.28%0.74%-10.24%16,706,100106,148,000104%6.25-0.84%6.49-1.82%6.61-2.80%7.02-2.37%-1.02%
2019-05-066.696.696.106.10-10.16%-3.28%-15.15%21,773,700139,503,000130%6.31-6.19%6.61-3.41%6.80-3.30%7.19-2.11%-0.69%
2019-04-306.606.846.576.793.35%1.00%-7.54%11,717,90079,949,00076%6.721.20%6.84-2.12%7.03-1.71%7.34-0.64%-0.38%
2019-04-296.816.866.486.57-3.24%-1.10%-11.11%12,900,80086,995,00081%6.64-3.09%6.99-2.61%7.15-2.84%7.39-1.03%-0.19%
2019-04-266.907.086.766.79-2.16%-0.95%-9.08%12,327,70085,738,00078%6.86-3.27%7.17-2.22%7.36-1.47%7.47-0.68%0.03%
2019-04-257.407.406.746.94-5.45%-2.07%-7.70%17,764,600127,666,000112%7.09-2.69%7.34-3.09%7.47-1.78%7.52-0.63%0.22%
2019-04-247.407.507.167.34-0.54%0.78%-3.00%11,907,10087,913,00073%7.28-1.87%7.57-0.70%7.61-0.25%7.57-0.75%0.45%
2019-04-237.537.607.317.38-3.02%-0.57%-3.20%11,471,70086,289,00066%7.42-3.12%7.62-0.70%7.620.37%7.62-1.13%0.70%
2019-04-227.557.857.507.610.93%-0.67%-1.31%14,758,700114,535,00078%7.662.69%7.680.93%7.600.45%7.71-1.09%1.06%
2019-04-197.557.617.347.54-0.53%1.07%-3.28%12,973,10098,079,00056%7.46-1.77%7.610.66%7.560.03%7.800.24%1.56%
2019-04-187.367.797.367.582.85%-0.18%-2.53%21,048,300161,942,00080%7.592.29%7.560.76%7.560.33%7.780.90%1.87%
2019-04-177.477.537.307.37-1.21%-0.73%-4.39%14,749,200110,974,00053%7.421.82%7.50-0.13%7.54-1.15%7.711.04%1.98%
2019-04-167.227.477.167.463.32%2.32%-2.22%14,526,600107,363,00050%7.29-2.55%7.51-0.86%7.62-2.17%7.631.29%2.00%
2019-04-157.557.687.217.22-3.22%-3.50%-4.14%15,218,900115,389,00051%7.480.44%7.58-1.43%7.79-1.64%7.531.16%2.00%
2019-04-127.397.567.317.460.95%0.15%0.19%15,882,000119,891,00052%7.45-0.51%7.69-2.49%7.920.57%7.451.14%1.96%
2019-04-117.667.747.367.39-5.01%-1.30%0.38%25,142,000190,742,00083%7.49-3.74%7.88-2.23%7.881.13%7.361.71%1.93%
2019-04-107.907.937.557.780.00%0.03%7.49%23,896,600188,258,00081%7.78-3.13%8.061.59%7.792.04%7.241.79%1.86%