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
2021-03-08108.90110.0098.2598.26-9.99%-4.08%-17.22%7,276,000745,380,000124%102.44-5.68%106.28-4.03%109.91-3.53%118.69-4.14%-2.01%
2021-03-05108.18111.19104.56109.170.09%0.52%-11.84%5,059,600549,514,00092%108.61-0.81%110.74-3.10%113.93-2.68%123.83-2.92%-1.48%
2021-03-04114.99114.99107.00109.07-6.03%-0.38%-14.49%4,999,500547,395,00093%109.49-5.09%114.28-2.72%117.07-3.47%127.55-3.40%-1.07%
2021-03-03113.20117.88113.20116.070.08%0.62%-12.09%3,683,200424,890,00072%115.36-2.32%117.48-1.79%121.28-2.52%132.04-2.32%-0.56%
2021-03-02119.87122.50115.00115.98-1.96%-1.79%-14.19%5,249,700619,951,000104%118.09-0.27%119.62-3.15%124.42-2.98%135.16-2.36%-0.17%
2021-03-01120.74121.95116.82118.30-2.02%-0.09%-14.55%4,917,500582,279,000101%118.41-2.60%123.51-3.74%128.25-4.11%138.44-2.35%0.18%
2021-02-26123.75125.00118.01120.74-6.13%-0.68%-14.83%7,147,600868,951,000151%121.57-7.14%128.30-5.79%133.74-5.33%141.77-2.49%0.51%
2021-02-25139.18139.18126.55128.62-7.59%-1.75%-11.53%5,248,600687,132,000129%130.92-4.73%136.19-4.52%141.27-4.19%145.39-1.11%0.76%
2021-02-24142.26142.93134.60139.19-2.16%1.29%-5.33%3,771,100518,211,000104%137.42-4.36%142.63-3.38%147.45-2.59%147.020.17%0.90%
2021-02-23142.01146.39140.67142.26-1.29%-0.99%-3.07%3,072,800441,521,00088%143.69-1.71%147.62-2.73%151.37-0.97%146.770.88%0.96%
2021-02-22155.88155.92142.28144.12-7.02%-1.41%-0.95%4,613,500674,426,000131%146.19-4.80%151.77-2.86%152.85-0.25%145.501.10%0.96%
2021-02-19158.00158.00149.56155.00-1.44%0.94%7.70%3,153,500484,251,00097%153.56-2.32%156.230.21%153.241.96%143.921.18%0.93%
2021-02-18162.01163.38152.61157.27-2.92%0.05%10.56%3,695,500580,929,000119%157.20-0.44%155.912.81%150.292.58%142.241.71%0.92%
2021-02-10154.21164.40151.50162.005.05%2.61%15.84%2,924,900461,805,000101%157.893.88%151.654.19%146.513.27%139.851.64%0.82%
2021-02-09148.20157.19146.03154.211.88%1.46%12.07%2,695,500409,684,00093%151.993.31%145.552.81%141.872.39%137.601.11%0.70%
2021-02-08141.88152.00141.50151.377.45%2.89%11.22%4,232,700622,712,000144%147.126.63%141.573.61%138.562.44%136.100.92%0.62%
2021-02-05134.20141.59132.21140.873.91%2.10%4.46%3,164,900436,683,000102%137.981.15%136.640.96%135.260.53%134.850.03%0.62%
2021-02-04135.45138.80134.40135.57-1.09%-0.61%0.57%2,342,000319,464,00073%136.410.53%135.340.74%134.540.49%134.810.29%0.68%
2021-02-03135.00139.65132.45137.070.13%1.01%1.98%3,943,000535,036,000123%135.690.93%134.350.46%133.880.61%134.410.71%0.66%
2021-02-02128.88139.20128.86136.896.22%1.82%2.56%4,408,500592,716,000140%134.451.13%133.730.73%133.060.18%133.470.88%0.57%
2021-02-01131.00138.50128.84128.88-4.08%-3.06%-2.59%4,106,900546,005,000135%132.95-0.61%132.770.39%132.82-1.11%132.310.82%0.46%
2021-01-29131.03137.00129.30134.362.54%0.45%2.38%2,636,200352,627,00090%133.762.03%132.25-0.10%134.32-0.60%131.231.08%0.40%
2021-01-28130.03133.30128.56131.03-0.60%-0.06%0.92%2,007,700263,223,00065%131.11-0.30%132.39-2.09%135.130.08%129.840.73%0.29%
2021-01-27131.99133.24129.30131.82-1.32%0.24%2.27%2,262,300297,495,00071%131.50-1.98%135.21-1.08%135.020.87%128.900.44%0.24%
2021-01-26136.74136.80132.30133.58-2.29%-0.43%4.09%2,577,000345,725,00079%134.16-2.75%136.680.50%133.861.49%128.330.31%0.25%
2021-01-25138.52141.00135.00136.71-2.14%-0.90%6.86%4,037,800557,026,000128%137.950.68%135.992.99%131.902.52%127.930.87%0.33%
2021-01-22131.70142.21129.76139.706.37%1.96%10.14%3,887,800532,710,000126%137.024.47%132.054.00%128.652.96%126.830.68%0.37%
2021-01-21129.70134.00128.50131.331.42%0.13%4.24%2,468,900323,828,00079%131.163.51%126.971.81%124.951.18%125.980.09%0.45%
2021-01-20122.06130.70120.63129.496.51%2.19%2.88%3,217,300407,689,000101%126.722.12%124.711.46%123.490.14%125.87-0.22%0.54%
2021-01-19124.20127.10121.11121.570.00%-2.03%-3.63%3,315,300411,393,000104%124.090.59%122.920.48%123.32-0.53%126.15-0.20%0.67%