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:
国投中鲁( 600962.SH 上证)
板块 :饮料   
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
2021-01-187.547.817.547.702.39%-0.30%-11.80%4,215,70032,559,00040%7.723.72%7.530.83%7.59-1.47%8.73-1.17%-0.63%
2021-01-157.327.547.327.521.35%0.99%-14.86%3,057,70022,769,00026%7.450.49%7.47-1.48%7.70-5.08%8.83-1.12%-0.49%
2021-01-147.457.627.257.42-0.40%0.13%-16.94%4,450,90032,982,00034%7.41-1.48%7.58-2.85%8.12-7.13%8.93-1.58%-0.33%
2021-01-137.807.807.377.45-4.85%-0.94%-17.92%6,687,30050,295,00045%7.52-4.12%7.80-6.43%8.74-2.22%9.08-2.27%-0.10%
2021-01-127.858.007.717.830.13%-0.18%-15.69%4,477,20035,119,00025%7.84-1.77%8.34-7.28%8.94-1.89%9.29-0.40%0.34%
2021-01-118.308.377.727.82-8.54%-2.07%-16.13%9,459,60075,537,00051%7.99-7.76%9.00-2.54%9.11-1.94%9.32-0.59%0.46%
2021-01-089.179.238.538.55-9.81%-1.24%-8.84%17,651,200152,798,000107%8.66-11.35%9.23-3.38%9.29-1.91%9.38-0.48%0.54%
2021-01-079.0610.049.049.483.83%-2.92%0.59%20,142,700196,697,000144%9.776.63%9.552.33%9.470.93%9.420.76%0.60%
2021-01-069.479.539.009.13-4.80%-0.31%-2.38%9,525,20087,232,00066%9.16-3.67%9.34-0.52%9.38-1.68%9.350.02%0.61%
2021-01-059.269.759.209.592.57%0.87%2.56%12,272,700116,677,00086%9.512.29%9.38-0.14%9.540.48%9.350.48%0.70%
2021-01-049.179.499.169.351.74%0.60%0.47%10,415,20096,797,00073%9.29-0.50%9.40-2.02%9.500.41%9.310.29%0.69%
2020-12-319.489.559.199.19-4.07%-1.62%-0.96%12,872,100120,234,00093%9.34-1.56%9.590.32%9.460.74%9.280.41%0.71%
2020-12-309.189.759.189.581.81%0.96%3.67%19,375,800183,865,000145%9.49-2.86%9.560.90%9.390.63%9.240.74%0.73%
2020-12-299.6710.099.389.41-0.11%-3.67%2.58%29,262,500285,849,000234%9.775.63%9.485.69%9.332.70%9.172.20%0.80%
2020-12-288.589.428.539.4210.05%1.87%4.95%15,065,800139,319,000140%9.258.27%8.970.21%9.080.95%8.980.76%0.62%
2020-12-258.658.668.418.56-1.38%0.22%-3.91%5,541,10047,329,00050%8.54-2.72%8.95-1.67%9.00-0.24%8.910.24%0.64%
2020-12-249.069.068.508.68-5.55%-1.14%-2.33%10,325,60090,655,00087%8.78-4.74%9.10-0.30%9.02-0.16%8.890.08%0.90%
2020-12-239.099.439.019.190.11%-0.29%3.49%14,595,300134,530,000135%9.220.16%9.131.28%9.040.71%8.880.86%1.04%
2020-12-228.779.538.749.183.15%-0.24%4.27%14,730,600135,547,000152%9.204.11%9.011.83%8.971.41%8.800.98%0.97%
2020-12-218.719.088.558.901.02%0.69%2.08%8,644,90076,411,00098%8.84-0.16%8.85-0.65%8.850.39%8.720.39%0.88%
2020-12-188.839.128.658.81-1.34%-0.49%1.44%8,564,70075,825,000104%8.850.01%8.910.68%8.810.59%8.690.43%0.83%
2020-12-178.988.998.718.93-2.40%0.88%3.26%10,319,60091,347,000136%8.85-1.33%8.850.66%8.760.45%8.650.62%0.75%
2020-12-168.499.278.499.157.27%2.00%6.46%15,618,000140,115,000235%8.974.95%8.791.77%8.721.66%8.601.48%0.67%
2020-12-158.708.718.458.53-2.85%-0.21%0.71%6,743,90057,648,000123%8.55-1.29%8.64-0.02%8.580.26%8.470.33%0.51%
2020-12-148.618.798.538.78-0.79%1.39%4.00%9,761,70084,539,000200%8.660.06%8.640.95%8.560.84%8.441.01%0.46%
2020-12-118.759.158.308.851.84%2.25%5.89%17,528,200151,701,000424%8.661.29%8.562.82%8.492.71%8.362.79%0.34%
2020-12-107.948.697.858.6910.00%1.70%6.87%5,691,30048,630,000220%8.556.08%8.322.29%8.262.05%8.131.55%0.03%
2020-12-098.228.257.887.90-3.30%-1.92%-1.34%3,313,60026,691,000141%8.06-1.42%8.14-0.20%8.100.14%8.010.11%-0.16%
2020-12-088.188.288.078.17-0.37%-0.01%2.15%2,579,90021,080,000117%8.17-0.15%8.150.77%8.090.61%8.000.09%-0.17%
2020-12-078.078.277.998.200.00%0.21%2.62%3,507,80028,704,000164%8.181.26%8.091.23%8.041.13%7.99-0.08%-0.15%