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:
青岛啤酒( 600600.SH 上证)
板块 :酒类_h   
所属成分指数: 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
2020-02-2743.3744.1543.2543.741.67%0.03%-3.12%7,186,100314,240,00081%43.73-0.27%43.98-1.07%44.65-1.28%45.15-0.29%-0.01%
2020-02-2643.8644.7943.0043.02-2.76%-1.88%-4.99%12,963,500568,400,000152%43.85-1.14%44.45-1.79%45.23-0.97%45.28-0.62%-0.08%
2020-02-2544.4844.7943.8844.24-2.12%-0.25%-2.90%9,245,600410,043,000121%44.35-2.13%45.26-1.70%45.67-0.50%45.56-0.34%-0.15%
2020-02-2446.0046.0045.1045.20-2.21%-0.25%-1.13%10,227,000463,430,000140%45.31-2.02%46.05-0.32%45.90-0.13%45.720.00%-0.26%
2020-02-2146.5046.7046.0946.22-0.60%-0.06%1.10%8,056,800372,626,000119%46.25-0.51%46.190.40%45.950.36%45.720.28%-0.35%
2020-02-2045.5247.0645.5146.502.11%0.02%2.00%13,290,400617,857,000202%46.491.74%46.011.15%45.790.90%45.590.58%-0.47%
2020-02-1945.5546.1845.4045.540.09%-0.33%0.47%8,723,400398,593,000150%45.690.79%45.490.53%45.380.08%45.330.21%-0.61%
2020-02-1845.4845.6045.0345.500.00%0.36%0.59%5,413,100245,404,00096%45.340.03%45.250.07%45.35-0.14%45.230.43%-0.74%
2020-02-1745.0045.5644.9045.501.11%0.39%1.02%6,091,600276,081,000101%45.320.72%45.21-0.33%45.410.14%45.040.43%-0.96%
2020-02-1444.9645.3444.8245.000.04%0.00%0.34%3,901,400175,562,00064%45.00-0.56%45.36-0.38%45.340.02%44.85-0.77%-1.15%
2020-02-1345.7245.8844.9844.98-1.64%-0.61%-0.48%4,348,400196,783,00068%45.25-1.13%45.540.22%45.330.14%45.20-0.98%-1.12%
2020-02-1245.5046.0545.3145.730.40%-0.09%0.19%4,598,800210,496,00069%45.770.48%45.440.41%45.270.28%45.64-1.30%-1.05%
2020-02-1145.1845.9844.9945.550.98%-0.01%-1.50%7,487,300341,086,000101%45.561.09%45.250.51%45.150.88%46.25-1.42%-0.94%
2020-02-1045.3045.5044.8045.11-1.10%0.10%-3.84%6,473,000291,698,00085%45.06-0.07%45.020.05%44.750.68%46.91-0.98%-0.75%
2020-02-0744.7046.4744.6245.611.18%1.14%-3.73%6,752,200304,498,00090%45.100.51%45.001.04%44.45-1.38%47.38-0.92%-0.66%
2020-02-0644.8245.2044.2045.080.60%0.47%-5.72%4,797,800215,269,00065%44.87-0.29%44.540.85%45.08-1.90%47.82-0.77%-0.57%
2020-02-0545.0545.5744.5644.81-0.53%-0.42%-7.00%6,169,800277,635,00084%45.002.09%44.17-2.16%45.95-2.45%48.19-1.09%-0.51%
2020-02-0442.7045.3742.5045.053.56%2.21%-7.53%9,519,700419,589,000122%44.081.29%45.14-4.11%47.10-3.46%48.72-1.79%-0.41%
2020-02-0343.5043.9743.5043.50-9.99%-0.03%-12.31%6,580,900286,360,00085%43.51-10.07%47.07-4.36%48.79-2.49%49.61-1.45%-0.23%
2020-01-2348.4049.1847.8548.33-2.82%-0.11%-3.99%6,416,100310,445,00091%48.39-1.15%49.22-2.04%50.04-0.76%50.34-0.45%-0.07%
2020-01-2249.1049.8547.8049.73-0.14%1.60%-1.65%8,020,500392,581,000116%48.95-2.02%50.24-1.27%50.42-0.73%50.57-0.36%-0.01%
2020-01-2151.9351.9349.3549.80-4.05%-0.31%-1.87%10,284,800513,792,000164%49.96-4.02%50.89-1.00%50.79-0.36%50.75-0.20%0.04%
2020-01-2051.1752.4651.0251.901.27%-0.28%2.07%7,398,500385,078,000137%52.051.87%51.401.31%50.980.54%50.850.48%0.05%
2020-01-1750.9351.2750.7051.251.08%0.31%1.27%5,038,000257,409,00094%51.090.81%50.740.54%50.70-0.01%50.610.00%-0.01%
2020-01-1650.5850.9650.3050.700.40%0.03%0.19%4,491,400227,641,00085%50.680.60%50.47-0.27%50.71-0.04%50.60-0.09%-0.01%
2020-01-1550.1150.6949.9950.500.28%0.23%-0.30%4,296,600216,471,00079%50.38-0.02%50.60-0.34%50.730.04%50.65-0.11%0.00%
2020-01-1451.0251.0250.1050.36-1.16%-0.07%-0.68%7,995,700402,926,000149%50.39-1.17%50.78-0.33%50.70-0.01%50.70-0.12%0.00%
2020-01-1351.6251.6250.7050.95-0.72%-0.08%0.37%6,851,700349,362,000137%50.99-0.08%50.940.40%50.710.42%50.760.05%-0.03%
2020-01-1050.9451.6150.3351.320.92%0.57%1.14%6,447,400329,003,000135%51.030.47%50.740.69%50.490.05%50.740.15%-0.08%
2020-01-0950.2751.0250.1050.850.00%0.11%0.37%5,766,200292,883,000131%50.791.61%50.390.60%50.47-0.15%50.660.15%-0.11%