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:
洋河股份( 002304.SZ 深证)
板块 :饮料   
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
2021-09-24162.71167.78161.91164.01-0.30%-0.77%-3.33%7,708,6001,274,110,000101%165.280.16%166.12-2.00%169.50-0.29%169.66-0.24%0.01%
2021-09-23167.50168.11163.01164.51-1.93%-0.31%-3.27%10,257,3001,692,615,000140%165.02-1.94%169.51-1.71%170.00-1.01%170.07-0.56%0.01%
2021-09-22173.39173.80165.52167.75-5.23%-0.31%-1.92%8,282,5001,393,754,000123%168.28-4.27%172.46-0.09%171.73-0.45%171.03-0.25%0.08%
2021-09-17173.00180.00170.30177.002.32%0.69%3.23%8,963,1001,575,571,000138%175.781.62%172.620.74%172.500.82%171.460.70%0.15%
2021-09-16168.50177.20167.00172.993.42%0.00%1.60%9,325,2001,613,110,000147%172.983.06%171.360.43%171.100.71%170.270.29%0.14%
2021-09-15172.00172.08165.50167.27-2.86%-0.34%-1.48%6,647,5001,115,728,000109%167.84-2.91%170.63-0.41%169.90-0.17%169.79-0.09%0.11%
2021-09-14171.50174.50170.15172.20-0.29%-0.39%1.33%5,408,000934,927,00088%172.880.70%171.330.93%170.190.08%169.930.30%0.12%
2021-09-13171.02173.93169.11172.700.96%0.60%1.93%6,180,8001,061,058,000101%171.671.09%169.760.62%170.05-0.09%169.430.26%0.08%
2021-09-10166.50171.57165.45171.062.75%0.73%1.22%6,956,1001,181,257,000110%169.821.88%168.71-0.45%170.200.53%169.00-0.08%0.04%
2021-09-09168.02168.90165.30166.48-0.83%-0.12%-1.57%3,988,700664,864,00062%166.69-1.24%169.46-0.94%169.30-0.22%169.13-0.21%0.05%
2021-09-08172.80172.80166.90167.88-2.21%-0.53%-0.95%5,010,400845,615,00077%168.77-1.98%171.070.67%169.68-0.03%169.49-0.25%0.06%
2021-09-07170.99174.48169.50171.67-0.11%-0.30%1.04%5,335,200918,658,00082%172.190.28%169.940.41%169.730.47%169.900.14%0.06%
2021-09-06165.80174.20164.80171.863.33%0.09%1.29%8,752,4001,502,890,000135%171.713.62%169.250.61%168.940.62%169.670.46%-0.02%
2021-09-03168.64169.75162.21166.32-1.68%0.36%-1.52%6,540,2001,083,840,00097%165.72-2.25%168.23-0.32%167.90-0.64%168.890.56%-0.10%
2021-09-02171.00172.18167.78169.16-1.08%-0.22%0.72%5,237,600887,989,00074%169.540.12%168.770.36%168.98-0.19%167.95-0.04%-0.26%
2021-09-01166.00174.75162.00171.002.07%0.98%1.78%8,579,8001,452,858,000123%169.341.33%168.16-0.30%169.30-0.47%168.010.05%-0.26%
2021-08-31169.39171.48163.38167.54-1.10%0.25%-0.23%5,410,700904,217,00078%167.12-0.26%168.67-0.73%170.10-0.23%167.93-0.09%-0.29%
2021-08-30170.34172.58163.69169.400.18%1.10%0.79%7,226,3001,210,821,000105%167.56-2.06%169.90-1.21%170.490.35%168.07-0.19%-0.29%
2021-08-27168.29175.91167.61169.10-0.53%-1.16%0.42%6,794,4001,162,427,000105%171.09-0.31%171.990.28%169.891.70%168.390.02%-0.22%
2021-08-26172.79174.43169.00170.00-1.99%-0.94%0.97%5,208,100893,811,00084%171.62-0.96%171.511.45%167.050.12%168.36-0.11%-0.14%
2021-08-25171.00174.96170.00173.462.25%0.10%2.92%6,219,5001,077,732,000100%173.282.32%169.062.68%166.850.43%168.55-0.16%-0.13%
2021-08-24169.73171.00166.06169.651.47%0.18%0.49%5,344,000905,005,00082%169.351.98%164.65-0.06%166.140.03%168.82-0.68%-0.09%
2021-08-23160.11169.63160.10167.205.21%0.69%-1.63%9,226,9001,532,170,000125%166.062.92%164.74-0.41%166.10-0.48%169.97-0.39%-0.06%
2021-08-20165.90168.35156.49158.92-6.50%-1.50%-6.86%11,519,2001,858,519,000159%161.34-5.47%165.42-2.32%166.89-2.00%170.63-0.99%-0.13%
2021-08-19169.62172.92169.00169.97-0.35%-0.42%-1.38%4,545,300775,803,00073%170.681.09%169.35-0.21%170.30-0.33%172.34-0.04%-0.13%
2021-08-18165.58172.49163.00170.573.01%1.03%-1.06%6,761,4001,141,565,000105%168.84-0.03%169.71-0.69%170.87-0.94%172.41-0.28%-0.24%
2021-08-17172.50173.18165.01165.58-4.01%-1.96%-4.23%5,644,000953,234,00089%168.89-1.93%170.89-0.99%172.49-1.01%172.89-0.13%-0.35%
2021-08-16171.39173.76170.40172.50-0.08%0.17%-0.35%4,187,700721,160,00065%172.21-0.01%172.59-0.65%174.250.11%173.100.56%-0.44%
2021-08-13171.50174.25170.21172.640.31%0.24%0.29%4,246,400731,367,00057%172.23-0.50%173.72-0.68%174.060.16%172.140.79%-0.73%
2021-08-12173.51175.90171.00172.110.00%-0.57%0.77%6,047,1001,046,765,00074%173.10-1.16%174.910.18%173.780.12%170.790.02%-1.18%