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:
珠江啤酒( 002461.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
2022-01-288.298.388.128.330.85%0.57%-5.60%4,041,90033,479,00077%8.28-1.70%8.44-2.28%8.63-1.26%8.82-0.91%-0.41%
2022-01-278.638.658.258.26-4.29%-1.97%-7.24%5,642,70047,546,000100%8.43-2.04%8.64-1.55%8.74-1.42%8.91-0.93%-0.32%
2022-01-268.688.738.508.63-0.80%0.34%-3.99%4,784,50041,150,00084%8.60-2.07%8.78-1.26%8.87-0.91%8.99-0.60%-0.23%
2022-01-259.009.028.458.70-3.55%-0.95%-3.79%9,964,10087,515,000173%8.78-2.74%8.89-1.76%8.95-1.26%9.04-0.79%-0.17%
2022-01-249.019.079.019.02-0.33%-0.11%-1.04%3,107,40028,060,00058%9.03-0.19%9.05-0.13%9.06-0.04%9.12-0.20%-0.08%
2022-01-219.029.089.009.050.11%0.03%-0.91%3,899,30035,277,00063%9.05-0.16%9.06-0.20%9.07-0.10%9.13-0.28%-0.06%
2022-01-209.119.139.039.04-0.55%-0.23%-1.30%4,876,80044,188,00067%9.06-0.11%9.080.01%9.08-0.32%9.16-0.10%-0.01%
2022-01-199.079.119.039.09-0.22%0.21%-0.85%4,015,70036,425,00050%9.07-0.38%9.08-0.07%9.11-0.21%9.17-0.35%0.01%
2022-01-189.159.169.079.110.00%0.04%-0.98%3,963,10036,087,00041%9.110.52%9.08-0.33%9.13-0.23%9.200.02%0.09%
2022-01-179.019.119.009.110.77%0.56%-0.96%4,870,70044,124,00048%9.06-0.31%9.11-0.33%9.15-0.25%9.200.01%0.11%
2022-01-149.159.179.029.04-1.42%-0.52%-1.71%8,011,60072,798,00077%9.09-1.06%9.14-0.51%9.17-0.39%9.20-0.02%0.11%
2022-01-139.189.249.159.17-0.33%-0.15%-0.32%6,759,70062,078,00066%9.180.12%9.19-0.02%9.210.03%9.200.05%0.11%
2022-01-129.169.249.139.200.44%0.29%0.07%6,297,60057,766,00060%9.17-0.43%9.19-0.26%9.20-0.36%9.19-0.04%0.10%
2022-01-119.229.309.159.16-0.87%-0.58%-0.41%7,204,40066,371,00065%9.210.25%9.220.12%9.240.12%9.200.08%0.10%
2022-01-109.269.279.109.24-0.32%0.54%0.53%10,922,800100,378,000100%9.19-0.51%9.21-0.48%9.220.10%9.190.07%0.04%
2022-01-079.199.349.109.271.09%0.36%0.93%14,587,300134,742,000140%9.240.61%9.250.22%9.220.22%9.190.16%-0.01%
2022-01-069.199.299.129.17-0.86%-0.12%0.00%12,126,400111,333,000122%9.18-1.27%9.230.12%9.200.10%9.170.09%-0.06%
2022-01-059.199.469.159.250.65%-0.53%0.96%19,892,700184,978,000211%9.301.78%9.221.15%9.190.45%9.160.53%-0.06%
2022-01-049.109.209.059.190.99%0.59%0.83%8,777,50080,187,000103%9.140.53%9.110.00%9.150.08%9.110.14%-0.12%
2021-12-319.139.149.039.100.00%0.13%-0.01%6,928,60062,970,00081%9.09-0.23%9.11-0.51%9.14-0.02%9.100.02%-0.15%
2021-12-309.099.159.079.100.00%-0.10%0.01%7,624,50069,455,00080%9.11-0.25%9.160.01%9.140.01%9.10-0.02%-0.16%
2021-12-299.249.279.079.10-1.52%-0.35%-0.01%10,196,90093,122,000106%9.13-0.91%9.160.07%9.140.09%9.10-0.04%-0.17%
2021-12-289.119.279.099.241.43%0.26%1.48%12,119,600111,691,000131%9.221.49%9.150.61%9.130.57%9.110.00%-0.17%
2021-12-279.109.129.049.110.33%0.32%0.05%5,531,10050,230,00062%9.08-0.21%9.10-0.03%9.080.15%9.11-0.57%-0.16%
2021-12-249.129.169.069.08-0.33%-0.22%-0.84%6,936,20063,118,00068%9.10-0.09%9.100.31%9.07-0.01%9.16-0.40%-0.07%
2021-12-239.109.189.059.110.44%0.02%-0.91%8,938,10081,404,00082%9.110.15%9.070.34%9.07-0.03%9.19-0.29%0.00%
2021-12-229.069.149.039.070.00%-0.26%-1.64%8,581,50078,039,00073%9.090.80%9.04-0.07%9.07-0.15%9.220.04%0.05%
2021-12-219.009.098.969.070.67%0.53%-1.59%9,607,70086,681,00076%9.020.09%9.05-0.31%9.08-0.47%9.22-0.11%0.01%
2021-12-209.009.088.989.010.11%-0.04%-2.35%8,937,10080,558,00073%9.01-0.75%9.08-0.48%9.13-1.10%9.23-0.09%-0.02%
2021-12-179.189.218.979.000.00%-0.90%-2.54%16,290,700147,952,000137%9.08-0.50%9.12-0.87%9.23-0.96%9.24-0.15%-0.07%