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:
光明乳业( 600597.SH 上证)
板块 :饮料   资产重组   上证180   
所属成分指数: 上证180沪深300
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
2020-02-1711.2511.5311.1811.502.31%0.76%2.88%13,491,100153,977,000103%11.411.83%11.32-0.14%11.380.04%11.181.37%-0.64%
2020-02-1411.2311.3111.1111.240.09%0.29%1.93%11,382,600127,576,00080%11.21-1.03%11.34-0.83%11.380.13%11.03-0.38%-1.15%
2020-02-1311.4311.5311.1911.23-1.92%-0.84%1.45%10,228,000115,834,00072%11.33-1.41%11.43-0.18%11.360.50%11.07-0.31%-1.23%
2020-02-1211.4211.5811.3911.45-0.09%-0.32%3.13%10,577,000121,493,00076%11.490.03%11.451.01%11.311.06%11.10-0.42%-1.24%
2020-02-1111.5011.6011.3711.46-0.61%-0.21%2.78%9,898,400113,676,00071%11.480.73%11.341.08%11.191.43%11.15-0.38%-1.26%
2020-02-1011.2011.6511.0911.532.40%1.13%3.02%13,093,000149,273,00094%11.402.11%11.221.41%11.032.06%11.19-0.42%-1.23%
2020-02-0711.0711.3211.0311.260.99%0.84%0.19%13,184,900147,228,00097%11.170.64%11.061.49%10.81-0.67%11.24-0.82%-1.20%
2020-02-0610.9511.2410.8111.152.58%0.50%-1.61%14,410,900159,891,000109%11.101.31%10.902.24%10.88-0.65%11.33-0.84%-1.13%
2020-02-0510.9411.1210.8210.87-0.28%-0.75%-4.88%17,358,300190,112,000136%10.952.34%10.66-1.32%10.95-1.48%11.43-1.55%-1.04%
2020-02-0410.5011.0610.4310.905.11%1.85%-6.10%18,933,900202,632,000154%10.702.74%10.80-2.28%11.12-2.39%11.61-2.67%-0.83%
2020-02-0310.3610.5810.3610.37-9.90%-0.45%-13.05%24,231,300252,408,000198%10.42-10.55%11.05-7.02%11.39-5.60%11.93-3.75%-0.50%
2020-01-2311.9912.0411.3411.51-4.40%-1.16%-7.10%13,350,300155,462,000139%11.65-2.91%11.89-2.20%12.06-1.95%12.39-1.11%-0.10%
2020-01-2211.9212.1411.7412.040.33%0.38%-3.90%8,042,00096,452,00092%11.99-1.00%12.16-1.26%12.30-0.91%12.53-0.45%0.05%
2020-01-2112.4012.4012.0012.00-3.77%-0.95%-4.65%10,678,100129,364,000124%12.12-2.22%12.31-1.54%12.42-1.44%12.59-0.62%0.14%
2020-01-2012.4312.4912.2512.470.00%0.65%-1.52%7,436,60092,142,00085%12.39-1.16%12.50-0.57%12.60-1.01%12.66-0.13%0.27%
2020-01-1712.6512.6612.4512.47-1.58%-0.52%-1.65%6,697,90083,956,00076%12.54-0.36%12.58-0.83%12.73-0.08%12.68-0.09%0.34%
2020-01-1612.5712.7512.3812.670.96%0.72%-0.16%8,243,000103,701,00093%12.58-0.23%12.68-1.04%12.74-0.10%12.69-0.09%0.40%
2020-01-1512.6712.7912.4912.55-1.49%-0.47%-1.20%6,499,00081,943,00069%12.61-1.72%12.810.05%12.750.07%12.700.02%0.50%
2020-01-1413.0213.0412.6512.74-2.08%-0.69%0.31%8,618,700110,571,00087%12.83-0.60%12.810.40%12.740.19%12.700.53%0.58%
2020-01-1312.6213.1212.6213.013.42%0.81%2.98%12,878,000166,201,000122%12.912.32%12.761.20%12.720.65%12.630.65%0.59%
2020-01-1012.6212.7812.5212.580.00%-0.26%0.22%7,567,10095,446,00074%12.61-0.16%12.61-0.38%12.63-0.09%12.550.32%0.57%
2020-01-0912.6012.8212.5012.580.32%-0.42%0.54%6,908,00087,271,00068%12.630.49%12.650.12%12.64-0.15%12.510.39%0.60%
2020-01-0812.6212.7212.4512.54-1.03%-0.25%0.62%7,349,50092,390,00067%12.57-1.10%12.64-0.21%12.66-0.06%12.460.40%0.64%
2020-01-0712.6212.9012.6112.671.20%-0.32%2.07%12,508,100158,993,000116%12.710.95%12.670.00%12.670.81%12.410.71%0.65%
2020-01-0612.6012.7312.4712.52-1.11%-0.56%1.58%9,207,400115,930,00086%12.59-0.71%12.67-0.10%12.570.61%12.330.56%0.63%
2020-01-0312.7812.8012.6112.66-0.94%-0.17%3.30%7,414,20094,016,00070%12.68-0.19%12.681.06%12.490.63%12.260.47%0.62%
2020-01-0212.7012.8312.5912.780.71%0.59%4.76%13,838,500175,823,000133%12.710.48%12.541.36%12.410.99%12.200.91%0.62%
2019-12-3112.3912.7712.3912.692.09%0.36%4.97%13,267,700167,760,000130%12.642.59%12.381.49%12.291.22%12.090.86%0.59%
2019-12-3011.8812.5411.8112.434.37%0.85%3.70%16,297,300200,865,000160%12.332.40%12.190.65%12.141.00%11.990.66%0.57%
2019-12-2712.1012.2111.8611.910.00%-1.05%0.02%8,032,30096,678,00082%12.04-0.36%12.120.34%12.020.35%11.910.41%0.57%