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:
承德露露( 000848.SZ 深证)
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
2022-07-019.699.739.469.64-0.41%0.40%4.18%24,674,800236,929,000119%9.600.30%9.520.84%9.441.24%9.250.72%0.39%
2022-06-309.289.809.279.684.76%1.12%5.37%33,576,400321,438,000170%9.572.42%9.441.32%9.331.64%9.190.92%0.31%
2022-06-299.319.539.249.24-0.86%-1.14%1.50%22,384,300209,237,000120%9.350.55%9.321.15%9.180.77%9.100.52%0.21%
2022-06-289.359.389.239.320.54%0.26%2.92%16,661,700154,888,00087%9.30-0.10%9.211.22%9.110.49%9.060.57%0.13%
2022-06-279.179.429.149.271.09%-0.38%2.94%26,690,500248,346,000140%9.312.39%9.101.48%9.060.81%9.010.74%0.06%
2022-06-248.889.208.859.173.85%0.90%2.58%31,747,700288,529,000171%9.093.52%8.970.82%8.990.57%8.940.43%-0.02%
2022-06-238.798.858.708.830.00%0.58%-0.80%15,945,600139,981,00092%8.78-1.37%8.89-1.12%8.94-0.62%8.90-0.05%-0.07%
2022-06-228.969.008.808.83-1.56%-0.80%-0.84%12,868,400114,548,00074%8.90-1.29%9.00-0.12%9.00-0.03%8.910.00%-0.06%
2022-06-219.069.148.908.97-0.88%-0.52%0.73%14,330,300129,212,00079%9.02-0.42%9.01-0.08%9.000.62%8.91-0.06%-0.06%
2022-06-209.059.139.009.050.33%-0.06%1.57%14,844,900134,420,00079%9.061.17%9.010.37%8.940.55%8.910.07%-0.04%
2022-06-178.949.038.819.020.33%0.78%1.30%15,838,300141,748,00082%8.95-0.91%8.980.72%8.890.25%8.90-0.01%-0.02%
2022-06-168.939.148.908.990.67%-0.47%0.95%19,341,200174,687,00098%9.030.79%8.920.89%8.870.44%8.91-0.09%0.03%
2022-06-158.859.088.788.931.48%-0.35%0.19%27,222,700243,947,000135%8.962.80%8.840.87%8.830.25%8.91-0.30%0.08%
2022-06-148.708.838.568.800.57%0.95%-1.57%17,514,300152,674,00081%8.72-0.57%8.76-0.49%8.81-0.74%8.94-0.15%0.18%
2022-06-138.768.888.708.75-1.13%-0.19%-2.27%18,194,100159,516,00085%8.77-0.45%8.80-0.59%8.88-0.43%8.95-0.08%0.22%
2022-06-108.718.888.708.850.57%0.49%-1.23%14,029,100123,555,00066%8.81-0.34%8.86-0.77%8.92-0.24%8.96-0.02%0.24%
2022-06-099.029.048.718.80-1.79%-0.42%-1.81%18,994,900167,866,00088%8.84-0.74%8.93-0.44%8.94-0.56%8.960.01%0.26%
2022-06-088.929.038.768.96-0.22%0.64%-0.01%21,966,700195,574,000103%8.90-1.37%8.96-0.15%8.99-0.58%8.960.07%0.26%
2022-06-078.989.178.938.98-0.77%-0.52%0.28%20,788,300187,653,00097%9.030.69%8.98-0.27%9.040.24%8.960.16%0.31%
2022-06-068.929.078.849.051.23%0.95%1.22%19,496,000174,774,00090%8.970.27%9.00-0.64%9.020.19%8.940.25%0.35%
2022-06-029.089.138.888.94-2.19%-0.01%0.24%22,153,700198,067,00093%8.94-1.69%9.060.08%9.000.13%8.920.45%0.43%
2022-06-019.119.218.999.14-0.33%0.49%2.94%21,722,200197,573,00096%9.10-0.20%9.050.73%8.990.56%8.880.41%0.38%
2022-05-318.919.228.889.173.50%0.63%3.70%34,505,200314,452,000157%9.112.67%8.991.48%8.940.96%8.840.73%0.39%
2022-05-308.808.988.778.860.91%-0.18%0.92%17,315,100153,683,00084%8.880.60%8.860.16%8.85-0.03%8.780.19%0.37%
2022-05-278.938.968.688.78-1.46%-0.49%0.21%15,043,000132,730,00074%8.82-0.44%8.84-0.12%8.860.07%8.760.11%0.39%
2022-05-268.928.968.768.910.34%0.54%1.81%18,495,400163,900,00091%8.860.31%8.85-0.10%8.850.72%8.750.21%0.38%
2022-05-258.678.978.638.882.30%0.51%1.67%19,034,800168,167,00093%8.84-0.26%8.860.14%8.790.27%8.730.05%0.35%
2022-05-249.009.048.678.68-2.91%-2.01%-0.57%26,064,300230,877,000120%8.86-0.30%8.851.12%8.760.53%8.730.54%0.36%
2022-05-238.858.978.768.941.02%0.62%2.96%22,555,700200,417,000103%8.890.71%8.750.71%8.720.52%8.680.60%0.23%
2022-05-208.529.068.468.850.00%0.32%2.54%39,545,200348,882,000173%8.825.00%8.691.64%8.670.85%8.631.02%0.05%