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
2019-08-205.845.985.795.880.86%0.15%3.52%7,994,40046,932,000128%5.871.56%5.771.62%5.710.87%5.680.50%-0.64%
2019-08-195.765.845.685.831.75%0.85%3.15%10,091,40058,340,000165%5.781.23%5.680.98%5.660.73%5.650.09%-0.80%
2019-08-165.495.845.495.734.56%0.33%1.47%14,250,70081,391,000259%5.715.06%5.631.68%5.621.06%5.65-0.14%-0.82%
2019-08-155.495.505.405.48-1.62%0.81%-3.09%5,856,90031,837,000124%5.44-3.00%5.53-1.20%5.56-0.93%5.66-1.02%-0.85%
2019-08-145.675.695.535.57-0.36%-0.61%-2.50%4,701,90026,351,000109%5.600.43%5.600.13%5.61-0.20%5.71-0.90%-0.75%
2019-08-135.675.695.515.59-1.41%0.18%-3.04%5,122,60028,582,000121%5.58-0.71%5.59-0.59%5.62-0.30%5.77-1.45%-0.68%
2019-08-125.505.695.505.673.28%0.89%-3.08%4,584,00025,760,000107%5.620.66%5.63-0.28%5.64-0.97%5.85-1.65%-0.53%
2019-08-095.695.745.485.49-3.51%-1.67%-7.70%5,349,60029,866,000112%5.58-2.10%5.64-0.49%5.69-1.49%5.95-0.88%-0.35%
2019-08-085.645.745.645.690.89%-0.23%-5.18%3,411,60019,456,00078%5.700.37%5.67-1.22%5.78-0.99%6.00-0.50%-0.29%
2019-08-075.705.805.645.64-0.88%-0.74%-6.48%2,836,50016,118,00066%5.680.64%5.74-1.39%5.84-1.39%6.03-0.48%-0.29%
2019-08-065.865.865.535.69-3.72%0.78%-6.11%6,144,00034,687,000142%5.65-5.40%5.82-3.05%5.92-2.98%6.06-1.11%-0.29%
2019-08-055.976.035.905.91-1.34%-0.97%-3.56%3,273,00019,533,00087%5.97-0.05%6.00-1.10%6.10-1.17%6.13-0.11%-0.24%
2019-08-026.006.015.865.99-1.96%0.32%-2.36%3,963,70023,667,000104%5.97-2.13%6.07-1.88%6.17-0.48%6.14-0.37%-0.30%
2019-08-016.126.136.086.11-0.81%0.15%-0.78%2,574,20015,705,00072%6.10-0.91%6.19-0.72%6.200.08%6.16-0.07%-0.33%
2019-07-316.206.236.116.16-1.12%0.05%-0.03%3,641,10022,420,00095%6.16-1.50%6.230.00%6.200.10%6.16-0.16%-0.41%
2019-07-306.296.316.226.23-0.80%-0.34%0.94%5,161,10032,261,000136%6.25-0.05%6.230.66%6.190.63%6.170.05%-0.52%
2019-07-296.126.306.106.283.29%0.42%1.80%8,207,60051,328,000230%6.252.78%6.191.78%6.151.43%6.170.15%-0.54%
2019-07-266.126.136.066.08-0.65%-0.08%-1.30%1,833,60011,158,00056%6.090.20%6.080.26%6.07-0.35%6.16-0.32%-0.57%
2019-07-256.106.126.036.120.33%0.77%-0.97%2,747,70016,686,00079%6.07-0.30%6.070.10%6.09-0.39%6.18-0.50%-0.53%
2019-07-246.066.116.066.100.99%0.15%-1.79%2,691,00016,392,00070%6.090.95%6.06-0.51%6.11-0.57%6.21-0.45%-0.48%
2019-07-236.026.086.016.040.33%0.10%-3.19%2,438,70014,716,00059%6.03-0.38%6.09-0.69%6.15-0.60%6.24-0.57%-0.42%
2019-07-226.176.176.006.02-2.43%-0.61%-4.06%3,551,60021,511,00080%6.06-2.28%6.13-1.03%6.18-0.66%6.28-0.79%-0.34%
2019-07-196.216.256.146.170.33%-0.45%-2.45%2,523,80015,643,00051%6.200.72%6.20-0.32%6.23-0.29%6.33-0.60%-0.24%
2019-07-186.236.236.116.15-1.91%-0.06%-3.35%5,368,40033,039,00092%6.15-1.66%6.22-0.77%6.24-0.75%6.36-0.89%-0.14%
2019-07-176.286.316.226.27-0.16%0.19%-2.34%3,794,70023,748,00058%6.26-0.40%6.27-0.26%6.29-0.36%6.42-1.23%0.02%
2019-07-166.316.346.246.28-0.63%-0.05%-3.38%2,998,10018,836,00034%6.280.35%6.28-0.30%6.31-0.47%6.50-0.18%0.29%
2019-07-156.286.376.176.32-0.16%0.94%-2.95%4,125,90025,832,00044%6.26-0.67%6.30-0.51%6.34-0.72%6.51-0.17%0.37%
2019-07-126.286.366.236.331.12%0.43%-2.96%3,865,10024,361,00037%6.30-0.38%6.33-0.63%6.39-0.65%6.520.05%0.47%
2019-07-116.376.446.226.26-1.57%-1.06%-3.99%5,981,50037,843,00056%6.33-0.58%6.37-0.81%6.43-0.80%6.520.08%0.52%
2019-07-106.406.456.326.360.00%-0.06%-2.38%5,054,30032,168,00044%6.36-1.06%6.43-0.70%6.48-1.29%6.520.08%0.61%