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:
今世缘( 603369.SH 上证)
板块 :饮料   
所属成分指数: 中证500
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
2019-08-2029.5930.1529.0530.011.35%0.74%6.28%9,855,300293,579,000104%29.791.35%29.321.68%28.791.29%28.240.98%0.38%
2019-08-1929.2329.6629.0029.611.40%0.74%5.88%12,055,700354,344,000129%29.391.47%28.831.75%28.431.51%27.971.03%0.28%
2019-08-1628.1629.5028.0029.203.55%0.81%5.50%15,624,700452,569,000173%28.973.58%28.342.30%28.001.45%27.681.12%0.15%
2019-08-1527.6028.4827.4628.200.79%0.84%3.02%10,098,000282,393,000117%27.970.51%27.700.78%27.600.14%27.370.41%0.01%
2019-08-1427.4728.1527.3027.983.02%0.56%2.64%11,716,700325,994,000137%27.823.04%27.490.45%27.570.51%27.260.19%-0.06%
2019-08-1327.1527.2826.5827.16-0.62%0.58%-0.18%5,867,800158,451,00067%27.00-1.38%27.36-0.77%27.420.22%27.21-0.06%-0.09%
2019-08-1227.4027.9827.0027.330.77%-0.19%0.38%10,713,900293,358,000122%27.38-0.69%27.570.10%27.370.46%27.230.05%-0.12%
2019-08-0927.9928.5026.9927.12-3.11%-1.64%-0.34%9,208,300253,885,000111%27.57-0.74%27.551.01%27.240.53%27.21-0.04%-0.17%
2019-08-0826.7528.2026.7527.994.44%0.77%2.82%10,391,500288,642,000126%27.783.07%27.271.69%27.100.79%27.220.25%-0.20%
2019-08-0726.8827.3326.5826.800.19%-0.55%-1.31%4,370,400117,778,00053%26.950.60%26.82-0.10%26.89-0.50%27.16-0.17%-0.30%
2019-08-0626.1527.2726.0526.750.94%-0.14%-1.65%7,868,900210,793,00090%26.790.04%26.85-0.22%27.02-0.28%27.20-0.01%-0.39%
2019-08-0526.8527.2826.5026.50-3.36%-1.04%-2.58%8,173,200218,866,00092%26.78-0.65%26.90-0.90%27.10-0.34%27.20-0.25%-0.44%
2019-08-0226.4027.5026.0127.421.97%1.73%0.55%9,260,000249,584,000104%26.95-0.05%27.15-0.32%27.19-0.55%27.27-0.23%-0.42%
2019-08-0127.4227.5626.5626.89-2.47%-0.28%-1.62%9,210,900248,384,000105%26.97-1.79%27.24-0.44%27.34-0.23%27.33-0.33%-0.40%
2019-07-3127.4327.7527.1427.571.66%0.41%0.53%11,224,900308,203,000131%27.460.81%27.36-0.27%27.40-0.03%27.43-0.16%-0.35%
2019-07-3027.3627.5827.0127.12-1.02%-0.43%-1.27%7,773,800211,734,00093%27.24-0.30%27.430.00%27.410.32%27.47-0.33%-0.39%
2019-07-2927.4327.5727.0727.40-0.07%0.29%-0.57%6,196,000169,275,00073%27.32-1.27%27.43-0.19%27.32-0.11%27.56-0.40%-0.39%
2019-07-2627.2528.2927.2527.42-0.36%-0.91%-0.90%9,059,100250,684,00099%27.671.57%27.481.04%27.350.09%27.67-0.40%-0.38%
2019-07-2527.3327.6226.7727.520.77%1.01%-0.94%8,173,400222,687,00088%27.25-0.95%27.20-0.28%27.33-0.43%27.78-0.70%-0.32%
2019-07-2427.0627.8427.0627.311.41%-0.72%-2.38%8,408,700231,299,00089%27.512.36%27.28-0.08%27.45-0.27%27.98-1.07%-0.21%
2019-07-2327.3027.4926.4026.93-2.18%0.21%-4.77%9,193,000247,050,00085%26.87-2.18%27.30-1.22%27.52-0.96%28.28-0.55%-0.03%
2019-07-2227.5128.0327.0627.530.25%0.20%-3.18%8,716,600239,479,00078%27.47-0.40%27.63-0.52%27.79-0.61%28.43-0.03%0.08%
2019-07-1927.3027.9527.2127.46-0.87%-0.45%-3.45%8,190,900225,935,00072%27.58-0.94%27.78-0.68%27.96-0.80%28.44-0.06%0.11%
2019-07-1827.8128.2027.5427.70-0.29%-0.52%-2.67%8,579,700238,911,00074%27.85-0.18%27.97-0.46%28.19-0.89%28.460.18%0.20%
2019-07-1728.1628.3327.6227.78-0.82%-0.42%-2.21%8,325,400232,246,00067%27.90-0.94%28.09-0.93%28.44-1.37%28.41-0.51%0.31%
2019-07-1628.2828.7827.8528.01-1.65%-0.53%-1.90%8,235,800231,922,00062%28.16-0.05%28.36-1.01%28.83-0.07%28.55-0.41%0.55%
2019-07-1528.4628.9327.2328.48-1.25%1.09%-0.66%13,811,700389,121,00098%28.17-2.31%28.65-2.02%28.850.17%28.67-0.25%0.76%
2019-07-1228.7629.2928.5128.840.35%0.00%0.34%8,685,300250,484,00062%28.84-0.93%29.240.54%28.810.52%28.740.20%0.94%
2019-07-1129.5929.7628.5628.74-3.39%-1.28%0.19%10,391,600302,525,00076%29.11-1.33%29.081.23%28.660.96%28.690.43%1.01%
2019-07-1028.8030.1828.8029.750.00%0.83%4.16%17,470,200515,458,000127%29.513.40%28.732.08%28.390.23%28.560.71%1.09%