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
2022-06-248.058.137.988.090.62%0.26%1.20%11,621,30093,778,00084%8.071.03%8.05-0.53%8.100.20%7.990.23%0.01%
2022-06-238.018.067.938.040.63%0.66%0.80%8,550,40068,291,00064%7.99-1.04%8.09-0.57%8.090.11%7.980.04%0.00%
2022-06-228.188.217.987.99-2.32%-1.00%0.21%10,888,30087,875,00082%8.07-1.35%8.140.32%8.080.12%7.970.04%0.01%
2022-06-218.238.278.118.18-0.61%-0.01%2.63%11,944,40097,717,00091%8.180.45%8.110.72%8.070.94%7.970.16%0.05%
2022-06-208.078.238.028.232.24%1.06%3.43%19,197,000156,346,000145%8.141.76%8.050.60%7.991.13%7.960.37%0.07%
2022-06-177.888.087.868.051.51%0.59%1.54%14,288,700114,355,000112%8.000.60%8.000.91%7.900.41%7.930.08%0.07%
2022-06-167.948.057.897.93-0.75%-0.31%0.10%10,896,30086,685,00088%7.96-0.97%7.930.85%7.870.06%7.92-0.16%0.10%
2022-06-158.158.187.937.990.13%-0.54%0.69%19,439,000156,147,000158%8.032.80%7.871.26%7.870.29%7.940.01%0.17%
2022-06-147.637.987.627.983.64%2.12%0.58%18,805,400146,941,000151%7.811.73%7.77-0.28%7.84-0.70%7.93-0.45%0.26%
2022-06-137.747.787.607.70-1.28%0.25%-3.39%12,450,20095,628,00097%7.68-1.46%7.79-1.88%7.90-0.80%7.97-0.23%0.44%
2022-06-107.807.857.767.80-0.13%0.06%-2.35%7,115,20055,463,00058%7.80-0.24%7.94-0.84%7.96-0.29%7.990.14%0.49%
除权分界线,2022年06月10日,10股派1.200元(以下数据已经复权)
2022-06-097.917.937.747.81-1.64%-0.05%-2.09%8,935,50070,893,00072%7.81-1.21%8.010.03%7.99-0.34%7.980.19%0.51%
2022-06-087.937.977.837.940.38%0.38%-0.28%11,567,20092,888,00097%7.91-0.03%8.000.23%8.01-0.06%7.960.38%0.48%
2022-06-077.837.977.807.910.38%-0.03%-0.28%12,148,10097,575,000107%7.911.02%7.99-0.19%8.02-0.06%7.930.33%0.45%
2022-06-067.857.897.787.88-0.13%0.61%-0.33%12,972,800103,162,000119%7.83-0.20%8.00-0.45%8.020.19%7.910.42%0.44%
2022-06-027.907.937.807.89-0.88%0.54%0.22%8,644,70068,880,00081%7.85-1.32%8.04-0.19%8.010.46%7.870.36%0.42%
2022-06-017.908.037.877.960.13%0.09%1.47%12,418,500100,259,000124%7.950.37%8.050.68%7.970.71%7.850.56%0.34%
2022-05-317.808.007.777.950.63%0.33%1.91%16,899,600135,948,000184%7.920.01%8.001.15%7.921.11%7.800.92%0.26%
2022-05-307.738.107.697.903.00%-0.29%2.20%19,554,700157,277,000243%7.923.19%7.912.30%7.831.76%7.731.28%0.19%
2022-05-277.737.747.637.67-0.13%-0.10%0.50%8,559,10066,746,000125%7.680.63%7.730.88%7.690.51%7.630.30%0.13%
2022-05-267.527.737.447.682.40%0.66%0.93%11,143,20086,355,000170%7.632.33%7.660.62%7.650.79%7.610.32%0.13%
2022-05-257.387.537.347.501.63%0.59%-1.12%5,507,80041,725,00086%7.46-0.16%7.61-0.18%7.590.07%7.59-0.12%0.11%
2022-05-247.617.617.367.38-2.77%-1.18%-2.82%7,059,60053,567,000105%7.47-1.14%7.630.37%7.590.23%7.590.16%0.12%
2022-05-237.587.617.507.590.66%0.48%0.11%6,496,30049,851,00097%7.550.64%7.600.52%7.570.24%7.580.23%0.05%
2022-05-207.357.567.347.542.72%0.45%-0.33%10,427,20079,523,000158%7.512.51%7.560.98%7.550.23%7.570.20%-0.08%
2022-05-197.287.377.267.34-0.54%0.25%-2.78%4,764,60035,458,00072%7.32-1.20%7.49-0.69%7.54-0.49%7.55-0.50%-0.15%
2022-05-187.387.467.367.38-0.67%-0.42%-2.74%4,184,80031,516,00060%7.410.49%7.54-0.34%7.57-0.33%7.59-0.15%-0.12%
2022-05-177.427.467.287.43-0.40%0.75%-2.22%5,901,40044,233,00078%7.38-1.34%7.57-0.55%7.600.09%7.600.13%-0.19%
2022-05-167.537.557.427.46-0.40%-0.20%-1.70%5,531,90042,013,00071%7.48-0.24%7.61-0.25%7.590.22%7.590.69%-0.33%
2022-05-137.527.587.447.490.00%-0.04%-0.62%5,371,80040,893,00064%7.49-0.01%7.630.53%7.580.21%7.540.33%-0.52%