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
2020-02-2746.7047.8146.6147.000.95%-0.20%-2.94%2,165,000101,962,00058%47.100.78%47.10-0.21%47.61-1.20%48.43-0.23%0.28%
2020-02-2647.3847.3846.1346.56-1.52%-0.37%-4.07%2,658,000124,212,00071%46.73-1.32%47.20-1.37%48.18-0.93%48.54-0.37%0.29%
2020-02-2546.7848.2346.7847.28-0.88%-0.16%-2.94%3,869,000183,224,000106%47.360.02%47.86-1.69%48.64-0.42%48.71-0.46%0.29%
2020-02-2448.3048.3046.7747.70-1.43%0.75%-2.53%4,290,600203,147,000123%47.35-2.52%48.68-1.38%48.84-0.65%48.94-0.49%0.31%
2020-02-2150.0550.0548.1648.39-3.64%-0.37%-1.61%5,757,100279,618,000176%48.57-3.21%49.36-0.34%49.16-0.32%49.18-0.16%0.34%
2020-02-2049.9950.6649.5050.220.70%0.08%1.95%4,225,600212,036,000141%50.181.19%49.520.91%49.320.60%49.260.91%0.35%
2020-02-1948.5050.6848.0049.872.82%0.57%2.16%4,544,400225,354,000156%49.592.28%49.080.70%49.030.35%48.821.05%0.18%
2020-02-1848.8848.8848.1448.50-0.94%0.03%0.40%2,957,100143,373,000104%48.48-0.78%48.74-0.33%48.86-0.54%48.311.00%-0.07%
2020-02-1749.0049.4948.5048.96-0.39%0.20%2.36%2,712,900132,563,00094%48.86-0.06%48.90-0.24%49.12-0.19%47.831.52%-0.31%
2020-02-1449.3549.6948.3149.15-0.51%0.53%4.32%2,631,700128,671,00088%48.89-0.14%49.02-0.63%49.210.07%47.110.04%-0.67%
2020-02-1349.5049.5448.3849.400.04%0.89%4.89%1,938,40094,907,00062%48.96-0.49%49.33-0.14%49.181.19%47.10-0.18%-0.77%
2020-02-1249.6150.0048.6849.38-0.44%0.36%4.67%2,285,700112,459,00069%49.20-1.17%49.390.35%48.601.52%47.18-0.33%-0.80%
2020-02-1149.7450.4749.0149.600.00%-0.37%4.79%2,157,100107,392,00061%49.791.07%49.222.09%47.871.91%47.34-0.27%-0.83%
2020-02-1049.8050.1048.5049.60-0.62%0.70%4.50%3,001,400147,841,00083%49.260.77%48.222.37%46.982.63%47.46-0.19%-0.79%
2020-02-0747.3850.2346.7049.915.10%2.11%4.96%3,866,100188,975,000107%48.885.04%47.103.14%45.770.25%47.55-0.05%-0.78%
2020-02-0645.7047.8945.0247.494.21%2.06%-0.18%3,383,400157,441,00095%46.531.90%45.672.58%45.66-0.96%47.58-0.79%-0.79%
2020-02-0545.6846.4644.9245.570.49%-0.21%-4.98%3,465,100158,233,00096%45.671.63%44.52-1.99%46.10-1.76%47.96-1.49%-0.73%
2020-02-0443.2246.4843.1245.354.98%0.93%-6.84%3,997,900179,634,000103%44.934.14%45.42-2.57%46.93-2.03%48.68-1.34%-0.59%
2020-02-0343.1244.0043.1243.20-9.83%0.12%-12.44%4,125,600178,009,000107%43.15-10.24%46.62-4.37%47.90-3.05%49.34-2.14%-0.46%
2020-01-2349.5949.7046.8547.91-2.82%-0.33%-4.97%4,278,800205,688,000126%48.07-1.68%48.75-1.69%49.41-1.13%50.42-0.94%-0.24%
2020-01-2249.0849.5947.6849.300.16%0.83%-3.13%3,572,200174,658,000108%48.89-0.67%49.59-1.11%49.97-0.89%50.89-0.48%-0.15%
2020-01-2151.6851.6848.2049.22-4.46%-0.01%-3.75%5,106,400251,352,000159%49.22-4.10%50.15-1.88%50.42-1.54%51.14-0.62%-0.15%
2020-01-2049.8751.7949.8751.521.56%0.38%0.12%2,511,000128,879,00089%51.331.00%51.100.27%51.21-0.32%51.460.13%-0.11%
2020-01-1751.2451.6950.2750.73-1.00%-0.18%-1.28%2,602,000132,232,00090%50.82-0.78%50.97-0.62%51.37-0.64%51.39-0.09%-0.18%
2020-01-1651.1351.4950.9051.240.75%0.04%-0.38%1,620,70083,010,00057%51.220.51%51.28-0.51%51.70-0.16%51.43-0.11%-0.20%
2020-01-1550.8651.4950.2750.860.00%-0.19%-1.22%2,798,100142,588,00093%50.96-1.02%51.54-0.86%51.78-0.01%51.49-0.21%-0.24%
2020-01-1452.9052.9050.7050.86-3.91%-1.21%-1.43%5,057,700260,386,000168%51.48-2.16%51.99-0.49%51.790.10%51.60-0.11%-0.26%
2020-01-1352.3552.9852.0052.931.11%0.59%2.48%1,804,10094,933,00068%52.620.30%52.250.88%51.730.63%51.65-0.01%-0.32%
2020-01-1052.3853.1951.7052.35-0.04%-0.22%1.34%2,973,800156,024,000111%52.471.17%51.790.98%51.410.48%51.660.06%-0.42%
2020-01-0951.0752.3851.0752.370.00%0.99%1.44%3,450,700178,944,000134%51.861.67%51.290.90%51.160.04%51.63-0.12%-0.43%