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
2019-07-1511.8411.8811.4311.79-1.01%0.82%0.34%17,404,600203,535,00076%11.69-1.49%11.86-1.13%11.940.01%11.750.67%0.94%
2019-07-1211.9312.0611.7011.91-0.67%0.33%2.04%15,631,100185,559,00068%11.87-1.12%12.00-0.12%11.940.33%11.670.47%0.95%
2019-07-1112.0412.2511.8011.99-0.08%-0.12%3.21%19,294,600231,640,00087%12.01-0.54%12.010.57%11.900.63%11.620.70%0.91%
2019-07-1012.2712.2811.8912.00-2.68%-0.58%4.02%24,826,400299,665,000119%12.070.80%11.940.93%11.830.96%11.540.97%0.86%
2019-07-0911.3512.4511.2812.337.69%2.97%7.92%37,994,600454,960,000195%11.971.47%11.831.60%11.721.46%11.431.54%0.77%
2019-07-0811.8012.2211.4011.45-3.29%-2.97%1.76%30,877,700364,392,000182%11.802.01%11.651.14%11.551.85%11.251.26%0.65%
2019-07-0511.5011.8511.3111.843.86%2.35%6.55%16,562,100191,593,000110%11.571.30%11.520.84%11.340.93%11.110.80%0.57%
2019-07-0411.3911.6411.2511.40-0.09%-0.18%3.41%15,243,100174,080,000101%11.42-1.01%11.421.33%11.240.88%11.020.70%0.55%
2019-07-0311.1911.8311.1211.411.60%-1.09%4.23%29,121,700335,959,000191%11.542.66%11.272.32%11.142.08%10.951.49%0.56%
2019-07-0211.2011.4111.1211.230.27%-0.06%4.12%18,679,300209,908,000131%11.242.29%11.021.64%10.911.37%10.790.81%0.45%
2019-07-0110.8711.2010.7111.204.19%1.95%4.68%25,198,000276,813,000177%10.993.34%10.841.81%10.761.13%10.700.71%0.42%
2019-06-2810.6510.7510.5110.750.66%1.12%1.19%8,912,60094,747,00065%10.63-0.29%10.640.15%10.64-0.28%10.620.14%0.38%
2019-06-2710.6710.7510.5510.680.09%0.17%0.67%10,844,600115,623,00079%10.660.23%10.63-0.11%10.67-0.11%10.610.18%0.38%
2019-06-2610.5510.7510.4710.670.66%0.30%0.76%10,388,200110,506,00075%10.640.48%10.64-0.42%10.690.22%10.590.10%0.41%
2019-06-2510.7510.8010.4810.60-1.49%0.12%0.20%11,503,500121,786,00079%10.59-1.18%10.69-0.34%10.660.16%10.580.33%0.48%
2019-06-2410.8010.8010.6610.76-0.28%0.44%2.05%8,909,40095,442,00058%10.71-0.24%10.720.48%10.650.30%10.540.42%0.53%
2019-06-2110.8210.8410.6410.79-0.37%0.47%2.76%16,799,200180,400,000112%10.740.28%10.670.62%10.610.48%10.500.63%0.50%
2019-06-2010.4910.8410.4110.833.34%1.13%3.80%19,841,700212,484,000140%10.711.43%10.600.68%10.560.59%10.430.77%0.46%
2019-06-1910.5710.7010.4610.480.96%-0.74%1.22%17,152,100181,089,000127%10.560.33%10.530.35%10.500.08%10.350.42%0.40%
2019-06-1810.5510.7610.3310.38-1.89%-1.36%0.67%15,821,800166,489,000123%10.520.08%10.500.29%10.490.50%10.310.47%0.39%
2019-06-1710.2710.6510.1510.582.92%0.62%3.09%16,772,100176,355,000132%10.520.98%10.47-0.03%10.440.84%10.260.34%0.40%
2019-06-1410.4810.5510.2710.28-1.81%-1.28%0.51%9,401,00097,895,00077%10.41-0.21%10.470.46%10.350.72%10.230.16%0.38%
2019-06-1310.5010.6310.3210.47-0.38%0.34%2.53%12,076,600126,023,00098%10.44-0.86%10.420.98%10.280.80%10.210.44%0.36%
2019-06-1210.5210.6710.3910.51-0.85%-0.14%3.37%15,933,200167,694,000125%10.531.83%10.321.92%10.200.91%10.170.83%0.32%
2019-06-119.8810.629.8410.607.94%2.55%5.13%22,082,300228,236,000180%10.345.42%10.132.27%10.110.92%10.080.84%0.21%
2019-06-109.819.959.609.821.24%0.15%-1.79%7,110,90069,720,00063%9.81-0.46%9.90-1.12%10.01-0.68%10.000.13%0.09%
2019-06-069.9310.019.689.70-2.61%-1.52%-2.86%8,617,10084,881,00079%9.85-1.40%10.01-0.76%10.08-0.56%9.990.22%0.04%
2019-06-0510.1010.189.869.96-0.90%-0.30%-0.04%12,198,400121,863,000115%9.99-1.70%10.09-0.78%10.140.02%9.960.17%-0.01%
2019-06-0410.3810.399.9810.05-0.99%-1.11%1.04%11,072,300112,523,000111%10.160.47%10.17-0.13%10.140.76%9.950.30%-0.05%
2019-06-0310.3310.429.9510.150.00%0.34%2.35%14,861,400150,333,000154%10.12-1.31%10.180.43%10.060.77%9.920.55%-0.10%