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:
青青稞酒( 002646.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
2022-05-1717.3818.2017.2018.153.71%1.53%3.80%23,318,800416,843,000150%17.882.54%17.680.72%17.670.74%17.490.65%0.27%
2022-05-1617.5017.7217.1417.500.57%0.38%0.74%10,497,100182,995,00065%17.43-0.53%17.56-0.38%17.540.34%17.370.36%0.18%
2022-05-1317.6017.8817.3017.40-2.14%-0.72%0.53%12,441,900218,062,00070%17.53-0.71%17.620.31%17.480.59%17.310.24%0.17%
2022-05-1217.1118.0017.0617.782.54%0.73%2.97%17,036,800300,737,000102%17.65-0.05%17.570.94%17.38-0.01%17.271.10%0.18%
2022-05-1117.6217.9617.2417.34-2.25%-1.81%1.53%16,411,700289,835,000103%17.661.48%17.401.53%17.380.48%17.080.62%0.01%
2022-05-1016.8218.2016.6017.743.62%1.94%4.51%18,058,400314,247,000117%17.402.71%17.14-0.66%17.300.41%16.970.19%-0.06%
2022-05-0916.6417.1716.5917.121.24%1.04%1.05%9,109,200154,340,00060%16.940.31%17.25-0.40%17.230.22%16.94-0.28%-0.06%
2022-05-0617.1217.2816.5916.91-3.87%0.12%-0.47%11,678,700197,249,00075%16.89-4.19%17.32-0.01%17.190.04%16.99-0.14%0.01%
2022-05-0517.2017.9217.1617.590.69%-0.22%3.39%18,835,200332,050,000128%17.631.96%17.331.17%17.182.09%17.010.38%0.06%
2022-04-2917.4717.7716.9517.470.92%1.04%3.07%21,322,900368,672,000151%17.290.95%17.120.75%16.831.08%16.95-0.44%0.06%
2022-04-2816.6017.6516.4017.311.82%1.07%1.68%25,233,500432,183,000171%17.130.77%17.003.43%16.650.54%17.02-0.21%0.29%
2022-04-2716.9917.6016.4117.005.26%0.02%-0.35%28,138,700478,259,000196%17.005.24%16.434.01%16.56-0.04%17.060.25%0.51%
2022-04-2616.1516.1516.1516.1510.01%0.00%-5.10%3,883,30062,715,00030%16.156.62%15.80-2.69%16.57-0.83%17.020.30%0.49%
2022-04-2516.0516.1514.6714.68-9.94%-3.09%-13.48%11,467,300173,708,00082%15.15-7.62%16.24-5.01%16.71-2.58%16.97-0.52%0.40%
2022-04-2216.7016.9815.5016.30-3.78%-0.60%-4.44%10,219,700167,587,00081%16.40-4.86%17.09-1.52%17.15-1.74%17.06-0.14%0.33%
2022-04-2117.1617.7516.8216.94-2.59%-1.71%-0.83%10,822,000186,518,00094%17.24-1.60%17.36-0.01%17.45-0.10%17.080.18%0.26%
2022-04-2017.3017.8716.9117.391.10%-0.71%1.99%13,123,000229,853,000118%17.521.48%17.36-0.73%17.470.84%17.050.47%0.22%
2022-04-1917.1317.7217.0417.20-0.86%-0.35%1.34%8,439,900145,670,00081%17.260.12%17.48-0.03%17.320.91%16.970.30%0.12%
2022-04-1816.8617.5816.8017.350.29%0.64%2.54%10,732,500185,023,000107%17.24-2.37%17.490.80%17.171.08%16.920.39%0.01%
2022-04-1517.8618.3616.9317.30-1.93%-2.03%2.63%25,835,800456,245,000279%17.661.45%17.353.45%16.982.69%16.861.89%-0.08%
2022-04-1415.9017.6415.8117.649.98%1.34%6.62%20,293,700353,236,000282%17.418.13%16.776.73%16.542.62%16.542.03%-0.21%
2022-04-1315.9016.3715.7816.040.31%-0.35%-1.08%7,221,800116,252,000118%16.103.31%15.72-0.53%16.12-0.44%16.220.06%-0.48%
2022-04-1215.2016.0515.1515.995.34%2.62%-1.33%6,680,300104,089,000108%15.580.97%15.80-3.03%16.19-1.08%16.21-0.67%-0.64%
2022-04-1116.0916.0914.9315.18-6.12%-1.63%-6.96%6,591,100101,707,000106%15.43-6.05%16.29-2.18%16.37-1.27%16.32-1.19%-0.65%
2022-04-0816.7816.8716.1216.17-4.21%-1.55%-2.07%6,192,600101,709,000100%16.42-2.63%16.66-0.13%16.580.15%16.51-0.82%-0.52%
2022-04-0716.4517.1116.4516.881.99%0.07%1.39%8,446,000142,468,000135%16.871.76%16.681.23%16.551.23%16.65-0.20%-0.38%
2022-04-0616.3016.8516.2016.550.55%-0.16%-0.80%4,701,50077,938,00077%16.580.67%16.480.65%16.350.75%16.68-0.59%-0.33%
2022-04-0116.3116.6216.1816.460.61%-0.04%-1.92%5,412,30089,123,00082%16.470.43%16.370.80%16.23-0.18%16.78-0.83%-0.25%
2022-03-3116.1416.6616.1016.360.49%-0.22%-3.33%5,476,60089,797,00073%16.401.10%16.240.93%16.26-1.17%16.92-0.41%-0.15%
2022-03-3016.2016.4016.0616.280.00%0.38%-4.19%4,495,30072,903,00051%16.220.76%16.09-0.83%16.45-1.66%16.990.56%-0.13%