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:
青青稞酒( 002646.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
2019-05-2411.9013.1011.9013.109.99%3.46%6.35%9,778,100123,813,000216%12.663.20%12.650.61%12.550.89%12.321.25%0.39%
2019-05-2312.5212.6311.9011.91-7.03%-2.93%-2.10%7,637,50093,710,000195%12.27-4.77%12.58-0.30%12.44-0.05%12.170.49%0.07%
2019-05-2211.8313.0411.6312.818.10%-0.57%5.81%12,375,200159,437,000398%12.889.41%12.627.20%12.455.42%12.114.25%-0.09%
2019-05-2111.6211.9911.5811.851.89%0.63%2.04%1,808,10021,293,00081%11.781.62%11.77-0.47%11.810.44%11.610.34%-0.62%
2019-05-2011.7811.8311.4211.63-1.19%0.36%0.48%1,760,20020,397,00078%11.59-2.44%11.82-0.33%11.750.27%11.570.24%-0.77%
2019-05-1712.0212.0911.7511.77-2.08%-0.91%1.94%2,717,10032,274,000116%11.88-0.50%11.860.99%11.720.88%11.550.00%-0.94%
2019-05-1611.8412.0511.7612.021.01%0.69%4.11%2,311,60027,597,000102%11.941.37%11.751.22%11.620.85%11.550.02%-1.01%
2019-05-1511.6011.9311.5311.903.48%1.04%3.08%2,590,00030,502,000110%11.782.21%11.611.10%11.520.84%11.54-0.41%-1.11%
2019-05-1411.5511.6411.4111.50-1.63%-0.19%-0.79%2,331,10026,858,00094%11.520.01%11.480.44%11.430.40%11.59-1.25%-1.16%
2019-05-1311.4011.7411.3011.691.74%1.47%-0.41%3,019,90034,793,000114%11.521.05%11.430.78%11.380.34%11.74-1.04%-1.12%
2019-05-1011.2911.5011.2911.492.22%0.78%-3.13%2,863,60032,648,000108%11.401.14%11.340.56%11.34-0.99%11.86-1.92%-1.11%
2019-05-0911.2411.3711.1711.24-0.18%-0.29%-7.05%1,293,30014,580,00042%11.27-0.20%11.28-0.43%11.45-0.99%12.09-1.10%-1.00%
2019-05-0811.0911.4911.0111.260.45%-0.32%-7.91%1,927,20021,770,00060%11.300.31%11.33-1.74%11.57-1.43%12.23-1.12%-0.95%
2019-05-0711.2411.3911.1211.210.81%-0.45%-9.35%1,645,20018,526,00049%11.26-1.03%11.53-1.42%11.74-2.14%12.37-1.14%-0.88%
2019-05-0611.7511.7811.1011.12-6.71%-2.27%-11.10%3,280,40037,324,00095%11.38-4.85%11.69-2.37%11.99-2.19%12.51-1.47%-0.76%
2019-04-3011.7312.0611.7311.921.79%-0.32%-6.10%2,167,50025,919,00067%11.960.78%11.98-1.89%12.26-1.61%12.70-0.68%-0.61%
2019-04-2912.0212.0411.6511.71-2.58%-1.31%-8.39%2,719,20032,264,00083%11.87-1.84%12.21-1.91%12.46-1.57%12.78-1.02%-0.54%
2019-04-2612.2712.4011.9812.02-2.04%-0.55%-6.92%3,196,10038,631,00099%12.09-3.80%12.45-1.98%12.66-1.42%12.91-0.87%-0.40%
2019-04-2512.5912.7712.2612.27-3.92%-2.34%-5.81%3,743,10047,028,000125%12.56-1.34%12.70-1.29%12.84-1.15%13.03-0.82%-0.29%
2019-04-2412.7912.8212.6412.770.24%0.28%-2.78%2,481,50031,600,00083%12.73-0.31%12.87-0.77%12.99-0.69%13.14-0.96%-0.17%
2019-04-2313.0813.1212.3812.74-2.30%-0.26%-3.94%5,735,40073,258,000176%12.77-3.15%12.97-2.06%13.08-1.19%13.26-0.85%-0.03%
2019-04-2213.2413.4113.0313.04-1.66%-1.13%-2.51%2,621,40034,574,00090%13.190.18%13.24-0.31%13.24-0.28%13.38-0.57%0.09%
2019-04-1913.2913.2913.0313.26-0.30%0.71%-1.43%2,551,30033,590,00079%13.17-1.42%13.28-0.06%13.28-0.12%13.45-0.40%0.20%
2019-04-1813.3413.4513.2413.30-0.15%-0.41%-1.53%2,632,30035,154,00070%13.360.32%13.29-0.02%13.29-0.15%13.510.03%0.31%
2019-04-1713.3513.3813.2413.32-0.08%0.06%-1.35%2,467,30032,845,00062%13.311.07%13.290.20%13.31-1.01%13.500.03%0.33%
2019-04-1613.1413.3413.0113.331.14%1.21%-1.24%2,126,80028,012,00049%13.17-1.46%13.26-0.68%13.45-0.23%13.500.04%0.36%
2019-04-1513.4613.4913.1813.18-0.90%-1.39%-2.31%2,540,50033,957,00052%13.371.05%13.35-1.29%13.48-0.62%13.490.35%0.40%
2019-04-1213.2613.3113.1413.300.08%0.55%-1.08%1,960,10025,926,00035%13.23-1.39%13.53-0.17%13.57-0.30%13.450.25%0.43%
2019-04-1113.7313.7313.2613.29-3.28%-0.92%-0.90%3,526,90047,307,00062%13.41-2.26%13.55-0.75%13.610.10%13.410.34%0.43%
2019-04-1013.4813.9013.3213.740.00%0.12%2.81%5,061,70069,460,00091%13.722.29%13.650.30%13.590.50%13.370.49%0.42%