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
2019-08-2044.9645.4844.3644.82-0.18%0.17%4.77%2,352,700105,273,00083%44.75-0.26%44.430.95%43.860.84%42.781.09%0.40%
2019-08-1944.9045.3544.4844.900.36%0.08%6.09%3,594,400161,260,000127%44.861.77%44.011.64%43.501.70%42.321.09%0.25%
2019-08-1642.2245.2942.2244.746.91%1.49%6.87%6,659,600293,582,000252%44.085.63%43.303.75%42.772.51%41.862.31%0.12%
2019-08-1540.6442.1240.5841.850.14%0.28%2.28%1,557,70065,009,00063%41.73-0.15%41.740.23%41.72-0.06%40.920.16%-0.19%
2019-08-1442.2342.3841.5241.790.14%-0.01%2.29%1,848,50077,258,00072%41.800.31%41.64-0.14%41.750.59%40.85-0.03%-0.20%
2019-08-1341.4742.0041.2041.730.55%0.15%2.12%1,593,30066,386,00060%41.670.34%41.70-0.12%41.501.01%40.86-0.20%-0.18%
2019-08-1241.7942.3341.0641.50-0.62%-0.07%1.35%2,873,100119,310,000107%41.53-1.00%41.750.69%41.090.53%40.95-0.28%-0.14%
2019-08-0942.9042.9941.4041.76-1.30%-0.44%1.70%2,250,30094,389,00084%41.950.38%41.461.77%40.871.23%41.06-0.04%-0.11%
2019-08-0839.6842.8039.6842.316.41%1.25%3.00%5,026,400210,033,000187%41.794.54%40.742.67%40.371.24%41.080.26%-0.13%
2019-08-0739.7540.3139.5039.760.15%-0.53%-2.96%1,815,30072,560,00073%39.971.83%39.690.26%39.88-0.85%40.97-0.33%-0.18%
2019-08-0639.1339.8938.3039.700.46%1.14%-3.42%2,566,400100,735,00099%39.25-2.04%39.58-1.18%40.22-1.39%41.11-0.48%-0.18%
2019-08-0539.9640.6038.8039.52-1.94%-1.37%-4.32%1,562,20062,594,00059%40.071.16%40.06-1.13%40.79-1.11%41.31-0.18%-0.18%
2019-08-0240.0040.5938.5040.30-1.52%1.75%-2.61%3,958,400156,780,000132%39.61-2.82%40.51-2.60%41.25-1.64%41.38-0.77%-0.23%
2019-08-0140.8041.3540.3040.92-0.44%0.40%-1.86%2,518,300102,633,00078%40.76-2.00%41.60-1.61%41.94-0.49%41.700.09%-0.23%
2019-07-3142.4942.8041.0041.10-3.45%-1.17%-1.34%2,784,100115,776,00086%41.59-2.71%42.28-0.51%42.14-0.06%41.660.14%-0.34%
2019-07-3042.8043.4642.4042.57-1.05%-0.41%2.33%1,874,80080,139,00059%42.750.21%42.500.70%42.170.81%41.600.22%-0.46%
2019-07-2941.9843.2641.7243.022.70%0.85%3.64%2,812,600119,974,00082%42.661.31%42.200.99%41.830.78%41.51-0.01%-0.61%
2019-07-2641.7042.5241.4641.890.22%-0.51%0.91%2,348,70098,892,00062%42.111.19%41.790.88%41.51-0.09%41.51-0.30%-0.75%
2019-07-2541.8641.9841.1441.800.05%0.46%0.39%1,779,60074,046,00041%41.61-0.01%41.420.17%41.540.38%41.64-0.16%-0.84%
2019-07-2441.2841.8841.2041.781.21%0.40%0.18%2,379,60099,023,00045%41.611.04%41.35-0.41%41.390.20%41.70-0.36%-1.11%
2019-07-2341.0041.7040.6541.280.54%0.23%-1.37%3,248,700133,795,00062%41.18-0.37%41.520.31%41.31-0.07%41.85-0.44%-1.08%
2019-07-2242.2642.8040.6841.06-3.32%-0.67%-2.33%4,803,700198,569,00094%41.34-1.15%41.390.17%41.33-0.45%42.04-0.76%-1.02%
2019-07-1940.2842.6140.2842.475.83%1.56%0.26%6,753,300282,417,000137%41.823.00%41.320.73%41.52-0.47%42.36-0.74%-0.94%
2019-07-1840.6841.0540.1340.13-2.15%-1.16%-5.96%3,282,800133,292,00069%40.60-1.02%41.02-1.37%41.71-0.48%42.67-0.97%-0.86%
2019-07-1741.3541.7540.1941.01-0.34%-0.03%-4.82%3,268,500134,080,00067%41.02-0.82%41.59-1.11%41.91-0.78%43.09-1.05%-0.75%
2019-07-1642.0142.1840.8341.15-1.37%-0.51%-5.51%4,161,200172,102,00086%41.36-1.70%42.06-0.17%42.24-0.85%43.55-1.30%-0.60%
2019-07-1543.0943.1141.5541.72-2.84%-0.84%-5.45%5,905,200248,456,000122%42.07-0.95%42.13-0.81%42.60-1.24%44.12-1.46%-0.41%
2019-07-1241.4143.5041.4142.943.77%1.09%-4.10%6,874,800292,014,000146%42.481.26%42.48-0.92%43.14-1.34%44.78-1.11%-0.17%
2019-07-1144.7044.7439.9941.38-6.00%-1.35%-8.62%10,965,900459,991,000248%41.95-6.90%42.87-5.89%43.72-4.11%45.28-2.89%-0.02%
2019-07-1045.9245.9843.9944.020.00%-2.30%-5.60%2,244,300101,122,00061%45.06-1.42%45.55-0.39%45.60-0.97%46.63-0.06%0.37%