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:
重庆啤酒( 600132.SH 上证)
板块 :酒类_h   
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
2020-11-25113.34114.00107.00109.39-3.37%-0.05%3.35%3,767,000412,287,000134%109.45-2.11%110.050.81%107.871.64%105.840.43%-0.06%
2020-11-24109.50114.87107.12113.203.63%1.25%7.41%2,918,900326,341,000112%111.802.67%109.172.92%106.131.70%105.390.49%-0.10%
2020-11-23109.92111.60106.92109.230.86%0.30%4.15%2,468,700268,844,00091%108.901.64%106.072.09%104.350.92%104.880.19%-0.11%
2020-11-20104.20109.50102.35108.303.78%1.07%3.47%3,484,700373,383,000124%107.153.82%103.911.81%103.410.72%104.670.17%-0.06%
2020-11-19101.39105.1099.50104.362.70%1.12%-0.13%3,744,900386,498,000136%103.211.89%102.060.28%102.67-0.50%104.49-0.46%-0.04%
2020-11-1899.93102.2899.01101.620.62%0.32%-3.20%3,325,300336,831,000125%101.290.05%101.78-1.25%103.18-1.14%104.97-0.50%0.05%
2020-11-17104.48104.4899.47100.99-2.14%-0.25%-4.27%2,101,700212,780,00082%101.24-1.77%103.07-1.51%104.37-1.06%105.50-0.31%0.11%
2020-11-16105.00105.14101.75103.20-0.64%0.13%-2.48%2,151,700221,760,00085%103.06-1.76%104.64-0.97%105.50-0.51%105.82-0.29%0.13%
2020-11-13106.31106.85103.51103.86-2.51%-1.00%-2.14%2,085,900218,830,00084%104.91-0.71%105.67-0.55%106.03-0.23%106.14-0.15%0.18%
2020-11-12106.03107.00103.16106.531.93%0.83%0.22%2,820,100297,958,000116%105.66-0.66%106.25-0.15%106.27-0.39%106.29-0.14%0.19%
2020-11-11107.05108.83103.98104.51-2.37%-1.73%-1.81%2,357,600250,736,000100%106.35-0.29%106.41-0.04%106.690.18%106.440.03%0.21%
2020-11-10104.53109.40103.62107.051.39%0.36%0.61%3,403,600363,041,000142%106.660.46%106.46-0.34%106.500.30%106.400.32%0.21%
2020-11-09109.00109.44104.01105.58-1.33%-0.57%-0.46%3,165,100336,070,000140%106.18-0.34%106.820.23%106.19-0.08%106.070.68%0.15%
2020-11-06109.98109.98104.80107.00-1.51%0.43%1.57%1,980,700211,031,00090%106.54-1.36%106.580.47%106.28-0.04%105.350.37%0.01%
2020-11-05108.19109.50105.80108.642.33%0.58%3.51%2,136,600230,778,00098%108.012.62%106.080.45%106.310.19%104.960.48%0.01%
2020-11-04104.68107.00102.99106.171.42%0.87%1.64%2,266,400238,539,000101%105.250.27%105.61-0.47%106.11-0.16%104.450.08%-0.04%
2020-11-03107.00107.77103.60104.68-1.17%-0.27%0.29%2,013,700211,364,00091%104.96-1.55%106.11-0.65%106.280.32%104.38-0.06%-0.05%
2020-11-02106.62108.50105.49105.92-0.94%-0.65%1.42%2,092,700223,119,00096%106.62-0.17%106.800.23%105.941.37%104.440.18%-0.03%
2020-10-30109.53109.85105.09106.920.22%0.11%2.56%1,786,400190,789,00083%106.80-0.17%106.560.98%104.510.68%104.25-0.01%-0.04%
2020-10-29105.81110.00103.90106.690.76%-0.27%2.34%2,286,900244,648,000106%106.980.85%105.532.23%103.800.77%104.260.06%0.00%
2020-10-28103.95107.77103.33105.892.12%-0.18%1.62%2,884,000305,926,000136%106.082.92%103.221.41%103.010.54%104.20-0.01%0.04%
2020-10-27102.06104.00101.72103.691.60%0.61%-0.50%1,994,300205,541,00094%103.062.79%101.790.05%102.45-0.47%104.21-0.32%0.09%
2020-10-2697.44103.9496.00102.062.19%1.78%-2.37%2,682,900269,018,000122%100.27-2.16%101.74-1.41%102.93-0.98%104.54-0.63%0.18%
2020-10-23103.35106.3099.2699.87-3.37%-2.56%-5.07%2,198,100225,280,00099%102.49-0.28%103.19-1.02%103.96-0.81%105.200.37%0.32%
2020-10-22103.79104.7999.88103.35-0.55%0.55%-1.40%2,208,200226,962,00090%102.78-1.64%104.25-0.66%104.80-0.84%104.81-0.09%0.33%
2020-10-21105.52106.41103.20103.92-2.80%-0.55%-0.95%1,876,000196,035,00078%104.50-1.04%104.95-0.68%105.69-0.41%104.910.06%0.37%
2020-10-20104.71107.00103.06106.913.80%1.24%1.97%2,074,400219,052,00087%105.600.87%105.66-0.44%106.13-0.19%104.850.12%0.42%
2020-10-19107.00107.30103.00103.00-3.30%-1.61%-1.64%1,918,300200,817,00079%104.69-1.93%106.13-0.60%106.33-0.01%104.720.09%0.46%
2020-10-16108.40109.66104.99106.51-0.41%-0.22%1.81%1,873,000199,925,00077%106.74-0.27%106.770.05%106.331.44%104.620.38%0.58%
2020-10-15108.00108.23105.09106.950.00%-0.07%2.62%1,791,200191,713,00072%107.030.41%106.710.61%104.820.41%104.220.44%0.71%