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
2020-11-2390.0995.0089.3093.102.14%0.08%7.20%8,806,900819,288,000134%93.032.66%90.182.61%88.852.01%86.841.69%0.69%
2020-11-2086.9592.9386.7791.154.73%0.59%6.73%9,808,000888,744,000151%90.615.22%87.892.62%87.112.11%85.401.46%0.53%
2020-11-1983.8188.5083.0187.032.67%1.06%3.40%7,248,200624,205,000115%86.121.47%85.640.36%85.310.16%84.170.58%0.38%
2020-11-1884.6986.0084.0284.77-1.05%-0.12%1.30%4,630,600393,016,00074%84.87-0.92%85.340.32%85.180.03%83.680.67%0.35%
2020-11-1786.7187.0084.8385.67-1.10%0.01%3.06%4,952,100424,220,00076%85.670.28%85.07-0.06%85.150.43%83.120.74%0.31%
2020-11-1684.8986.6483.4086.621.97%1.40%4.98%5,817,600496,978,00088%85.431.53%85.120.22%84.781.09%82.510.54%0.24%
2020-11-1385.2886.0083.0084.95-1.85%0.96%3.52%5,450,500458,613,00081%84.14-1.69%84.940.20%83.870.71%82.070.67%0.22%
2020-11-1282.3287.6081.5086.553.11%1.12%6.17%7,606,400651,029,00099%85.590.88%84.771.83%83.280.99%81.52-0.22%0.19%
2020-11-1183.8386.6683.1183.940.05%-1.06%2.74%6,734,200571,347,00084%84.840.98%83.251.53%82.461.32%81.700.19%0.40%
2020-11-1081.3785.5281.0183.903.03%-0.14%2.88%8,924,000749,777,000107%84.023.83%81.991.34%81.391.50%81.550.52%0.54%
2020-11-0980.4682.1879.0181.431.02%0.63%0.37%7,577,200613,124,00093%80.921.04%80.900.68%80.190.18%81.130.18%0.52%
2020-11-0681.0081.6579.5180.61-1.33%0.66%-0.46%5,248,900420,350,00065%80.08-1.81%80.360.51%80.04-0.05%80.98-0.08%0.57%
2020-11-0580.9782.5580.0181.701.43%0.18%0.81%6,402,400522,158,00076%81.562.55%79.950.48%80.08-1.32%81.050.32%0.69%
2020-11-0478.5081.5977.1680.551.40%1.28%-0.30%7,573,500602,337,00089%79.530.78%79.57-0.43%81.16-0.63%80.790.19%0.70%
2020-11-0380.8680.9077.7479.44-0.84%0.66%-1.48%6,983,800551,163,00081%78.92-1.76%79.91-2.52%81.67-0.16%80.630.10%0.76%
2020-11-0279.0081.2878.2080.111.12%-0.28%-0.55%6,226,500500,194,00076%80.330.21%81.98-0.53%81.800.21%80.550.32%0.78%
2020-10-3085.0085.0078.7579.22-9.46%-1.18%-1.34%17,121,2001,372,478,000218%80.16-6.72%82.42-1.13%81.63-0.60%80.300.36%0.78%
2020-10-2982.5088.1581.7087.505.17%1.82%9.36%10,448,600897,952,000169%85.944.02%83.363.42%82.122.28%80.011.90%0.78%
2020-10-2879.1184.2878.8083.204.54%0.70%5.96%8,960,100740,300,000151%82.624.92%80.600.82%80.291.44%78.521.61%0.61%
2020-10-2778.2179.5977.1779.590.75%1.07%2.99%4,422,500348,271,00071%78.75-0.35%79.950.38%79.150.44%77.280.31%0.45%
2020-10-2680.0081.3077.7079.00-2.43%-0.03%2.54%6,253,200494,145,00098%79.02-2.53%79.640.49%78.810.67%77.040.68%0.44%
2020-10-2378.0082.8277.8180.972.88%-0.12%5.82%9,845,100798,150,000153%81.074.12%79.262.31%78.291.93%76.521.14%0.37%
2020-10-2277.7079.2176.0178.701.03%1.07%4.02%5,738,700446,840,00090%77.86-0.26%77.471.03%76.800.75%75.660.39%0.24%
2020-10-2176.0079.2675.3977.902.91%-0.22%3.37%8,318,700649,432,000126%78.073.47%76.681.67%76.231.65%75.360.79%0.18%
2020-10-2074.1076.5073.7975.701.57%0.33%1.24%3,614,200272,702,00056%75.450.99%75.420.02%74.99-0.23%74.770.35%0.03%
2020-10-1976.1676.1674.0074.53-1.15%-0.24%0.02%3,630,300271,227,00055%74.71-1.60%75.400.60%75.160.17%74.510.27%-0.13%
2020-10-1675.4476.8875.0275.40-0.79%-0.69%1.46%4,824,000366,268,00072%75.930.70%74.96-0.15%75.030.18%74.310.35%-0.21%
2020-10-1574.1576.6073.3776.002.49%0.80%2.63%6,741,400508,287,00098%75.401.70%75.070.41%74.890.14%74.050.18%-0.30%
2020-10-1475.3976.4572.9674.15-3.06%0.01%0.31%9,407,100697,429,000141%74.14-2.44%74.76-0.39%74.790.24%73.920.00%-0.32%
2020-10-1374.8576.7074.0876.490.00%0.66%3.48%7,075,500537,666,000119%75.992.09%75.050.48%74.610.94%73.920.25%-0.34%