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
2019-05-249.089.248.808.88-2.95%-1.03%-3.52%4,144,30037,181,00075%8.97-3.02%9.18-0.17%9.07-0.88%9.200.04%-0.62%
2019-05-239.139.459.029.15-0.97%-1.09%-0.54%6,622,40061,261,000120%9.25-0.42%9.202.10%9.15-0.19%9.200.28%-0.82%
2019-05-229.289.539.169.24-0.43%-0.54%0.72%4,057,20037,691,00079%9.292.39%9.01-0.67%9.16-0.15%9.170.18%-1.05%
2019-05-218.749.298.749.285.69%2.28%1.33%5,574,70050,578,000105%9.074.05%9.07-0.98%9.18-0.33%9.16-0.04%-1.25%
2019-05-208.929.048.518.78-3.09%0.69%-4.17%5,134,10044,770,00095%8.72-6.72%9.16-2.06%9.21-1.33%9.16-0.68%-1.48%
2019-05-179.409.609.039.06-3.41%-3.08%-1.79%6,457,30060,364,000126%9.35-0.50%9.350.41%9.330.81%9.23-0.77%-1.71%
2019-05-169.499.499.319.38-1.16%-0.16%0.89%4,539,40042,648,00091%9.400.73%9.320.10%9.260.76%9.30-1.15%-1.73%
2019-05-159.289.559.139.493.94%1.75%0.90%5,456,20050,892,000102%9.331.10%9.311.20%9.190.53%9.41-0.71%-1.83%
2019-05-149.209.389.109.13-2.67%-1.04%-3.61%4,699,50043,357,00087%9.23-1.28%9.200.77%9.140.26%9.47-1.79%-1.93%
2019-05-139.309.499.189.382.63%0.36%-2.75%6,768,60063,260,000117%9.353.87%9.131.38%9.110.15%9.65-1.51%-1.86%
2019-05-108.899.178.599.144.34%1.58%-6.67%5,728,10051,539,00097%9.000.93%9.00-0.42%9.10-2.61%9.79-2.01%-1.73%
2019-05-098.959.088.768.76-3.74%-1.74%-12.35%3,530,20031,472,00058%8.92-1.85%9.04-1.59%9.34-2.88%9.99-1.95%-1.52%
2019-05-089.019.258.819.10-0.87%0.19%-10.72%4,296,40039,025,00067%9.08-0.15%9.19-3.46%9.62-1.64%10.19-1.87%-1.30%
2019-05-079.079.238.939.181.32%0.91%-11.62%4,676,90042,545,00068%9.10-2.66%9.52-3.80%9.78-2.92%10.39-2.30%-1.08%
2019-05-069.769.769.069.06-10.03%-3.06%-14.79%5,447,10050,906,00072%9.35-7.22%9.89-2.16%10.08-2.48%10.63-2.99%-0.79%
2019-04-3010.0010.419.8710.070.50%-0.03%-8.12%5,187,70052,254,00063%10.07-1.13%10.11-1.57%10.33-1.43%10.96-0.99%-0.43%
2019-04-2910.1010.599.9210.020.20%-1.65%-9.49%6,904,70070,347,00076%10.191.48%10.27-1.78%10.48-1.98%11.07-2.13%-0.30%
2019-04-2610.0210.219.8810.00-0.60%-0.39%-11.59%4,843,70048,626,00045%10.04-4.11%10.46-2.25%10.69-1.83%11.31-1.77%0.03%
2019-04-2510.9711.0010.0310.06-8.79%-3.91%-12.64%8,559,30089,605,00069%10.47-3.40%10.70-2.67%10.89-2.09%11.52-1.10%0.37%
2019-04-2410.9011.0410.6411.031.38%1.78%-5.26%5,040,80054,629,00036%10.84-0.80%10.99-0.97%11.13-2.37%11.64-0.21%0.69%
2019-04-2311.0511.1110.7510.88-0.91%-0.40%-6.75%5,546,10060,588,00034%10.92-2.19%11.10-1.17%11.40-0.18%11.670.11%0.99%
2019-04-2211.3511.3910.9710.98-1.88%-1.69%-5.79%6,426,90071,784,00037%11.17-0.04%11.23-2.53%11.42-1.60%11.660.29%1.17%
2019-04-1911.1511.3310.9111.190.09%0.15%-3.71%6,913,40077,244,00039%11.17-1.13%11.520.19%11.60-1.44%11.620.35%1.17%
2019-04-1811.6311.6411.1311.18-4.53%-1.07%-3.45%11,017,100124,503,00062%11.30-4.71%11.50-2.03%11.77-0.54%11.580.57%1.22%
2019-04-1711.3512.2511.3311.712.27%-1.26%1.70%14,258,400169,110,00079%11.865.09%11.74-0.90%11.840.46%11.510.54%1.43%
2019-04-1611.5011.6711.0211.45-2.97%1.45%-0.02%13,988,200157,868,00077%11.29-5.83%11.84-0.85%11.780.12%11.450.36%1.44%
2019-04-1511.9512.4811.7211.80-1.67%-1.54%3.41%18,417,300220,729,000114%11.99-0.86%11.951.02%11.771.16%11.411.20%1.39%
2019-04-1211.6512.4411.6512.001.44%-0.74%6.42%21,323,600257,783,000146%12.092.44%11.821.76%11.631.87%11.281.59%1.26%
2019-04-1111.0512.5211.0011.833.95%0.25%6.58%26,288,600310,239,000201%11.801.45%11.622.15%11.422.11%11.102.14%1.10%
2019-04-1011.5812.1211.2211.380.00%-2.17%4.72%26,183,400304,556,000238%11.632.28%11.383.10%11.182.01%10.872.72%0.87%