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
2019-05-2439.7240.8839.7140.130.27%-0.54%-3.65%2,784,700112,353,00058%40.350.46%40.48-1.13%40.85-1.65%41.650.57%1.06%
2019-05-2340.1040.8039.7840.02-2.13%-0.36%-3.37%2,624,300105,402,00049%40.16-2.02%40.94-0.51%41.54-1.37%41.410.57%1.20%
2019-05-2241.5541.8040.3740.89-1.45%-0.24%-0.70%2,355,60096,557,00044%40.99-1.06%41.15-1.80%42.11-0.05%41.180.49%1.19%
2019-05-2141.0042.3640.0241.490.80%0.15%1.25%3,994,500165,479,00073%41.431.08%41.91-1.31%42.130.15%40.980.92%1.25%
2019-05-2042.6842.6839.5841.16-2.83%0.42%1.37%4,220,700172,991,00075%40.99-4.87%42.47-0.26%42.07-0.01%40.600.73%1.25%
2019-05-1743.6044.3841.8542.36-4.16%-1.69%5.09%4,919,200211,948,00094%43.090.21%42.581.27%42.071.75%40.311.19%1.24%
2019-05-1642.0044.8041.2344.204.00%2.80%10.95%6,003,000258,111,000120%43.002.95%42.041.25%41.352.01%39.841.51%1.20%
2019-05-1541.6042.5941.0342.502.16%1.75%8.29%6,252,500261,146,000131%41.771.13%41.531.87%40.541.37%39.251.43%1.09%
2019-05-1441.6641.9640.8841.60-2.35%0.73%7.51%5,411,800223,508,000123%41.30-0.45%40.762.08%39.991.84%38.691.20%0.94%
2019-05-1339.4343.3339.3142.606.42%2.68%11.42%7,606,500315,570,000188%41.494.40%39.932.74%39.272.75%38.242.01%0.82%
2019-05-1037.1640.4837.1640.038.78%0.73%6.80%8,250,000327,853,000228%39.746.98%38.863.04%38.212.31%37.481.98%0.60%
2019-05-0937.5138.2636.3036.80-4.27%-0.94%0.13%3,692,700137,180,000107%37.15-3.93%37.720.39%37.350.53%36.750.45%0.41%
2019-05-0838.0039.5037.5038.440.84%-0.59%5.05%4,534,200175,327,000141%38.673.69%37.571.76%37.151.86%36.591.12%0.31%
2019-05-0735.7338.2335.7338.126.69%2.22%5.35%5,210,400194,299,000167%37.291.81%36.921.56%36.470.92%36.190.91%0.14%
2019-05-0636.4937.9835.1935.73-3.43%-2.45%-0.36%3,721,400136,306,000117%36.63-0.09%36.351.30%36.140.29%35.860.57%-0.03%
2019-04-3035.8337.1235.8237.003.32%0.93%3.78%3,235,700118,622,000105%36.663.09%35.890.60%36.040.39%35.650.83%-0.13%
2019-04-2935.2035.9034.6235.812.31%0.70%1.27%2,530,30089,977,00078%35.560.97%35.67-0.69%35.900.14%35.360.36%-0.28%
2019-04-2635.8836.0034.8135.00-2.78%-0.62%-0.66%2,492,30087,773,00069%35.22-2.88%35.92-0.70%35.85-0.01%35.23-0.08%-0.34%
2019-04-2536.6436.8835.8736.00-1.99%-0.72%2.10%2,435,70088,320,00070%36.26-0.26%36.180.75%35.850.62%35.260.01%-0.31%
2019-04-2436.5736.8735.9136.730.74%1.03%4.18%2,139,80077,797,00062%36.360.86%35.910.72%35.630.68%35.26-0.18%-0.27%
2019-04-2335.5336.7135.0736.462.70%1.15%3.22%4,598,700165,771,000129%36.051.97%35.650.93%35.391.29%35.320.07%-0.21%
2019-04-2235.3836.1934.8735.500.28%0.42%0.57%2,882,600101,900,00084%35.350.14%35.320.54%34.940.36%35.30-0.50%-0.18%
2019-04-1935.4735.5235.1035.40-0.87%0.28%-0.22%2,780,40098,154,00079%35.30-0.04%35.131.05%34.82-0.06%35.48-0.60%-0.09%
2019-04-1834.7435.8834.5035.712.79%1.11%0.05%5,599,200197,748,000149%35.322.05%34.770.79%34.84-0.10%35.69-0.75%0.05%
2019-04-1734.6634.8934.2634.740.12%0.38%-3.40%2,863,90099,116,00075%34.611.39%34.50-0.51%34.87-1.07%35.96-0.45%0.21%
2019-04-1634.3834.7033.7334.701.43%1.65%-3.94%4,143,500141,442,000104%34.14-1.60%34.67-1.60%35.25-1.29%36.13-0.66%0.33%
2019-04-1535.6935.9333.9034.21-3.33%-1.39%-5.93%5,973,400207,225,000142%34.69-2.72%35.24-2.98%35.71-2.20%36.37-0.21%0.48%
2019-04-1235.7936.3935.1135.39-0.87%-0.75%-2.89%2,134,70076,122,00051%35.66-1.61%36.32-0.52%36.51-0.71%36.440.22%0.59%
2019-04-1136.9037.0035.6535.70-3.33%-1.50%-1.83%2,320,10084,089,00056%36.24-1.64%36.51-0.75%36.78-0.49%36.360.40%0.61%
2019-04-1035.9637.4935.9636.930.00%0.23%1.96%2,977,800109,723,00070%36.851.39%36.78-0.23%36.960.18%36.220.45%0.65%