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
2021-12-0320.0120.5719.8520.270.55%-0.28%2.30%11,303,600229,773,000103%20.330.53%20.220.70%20.110.78%19.810.48%0.42%
2021-12-0220.0120.5320.0020.160.40%-0.29%2.23%8,552,600172,922,00078%20.220.74%20.070.23%19.960.55%19.720.37%0.38%
2021-12-0120.2520.4819.8620.08-0.20%0.04%2.20%9,077,600182,199,00083%20.070.52%20.030.79%19.850.40%19.650.49%0.35%
2021-11-3019.7020.1619.6820.12-0.15%0.77%2.91%11,407,100227,764,000101%19.97-0.39%19.870.57%19.770.47%19.550.55%0.32%
2021-11-2919.4020.3619.2820.153.55%0.52%3.62%21,007,700421,096,000171%20.054.00%19.761.28%19.671.12%19.450.86%0.32%
2021-11-2619.2719.4919.0219.460.99%0.96%0.93%7,876,500151,816,00070%19.28-1.41%19.51-0.12%19.46-0.04%19.280.23%0.22%
2021-11-2519.6819.9319.2119.27-1.98%-1.43%0.18%10,515,300205,576,00096%19.55-0.35%19.530.32%19.470.27%19.240.33%0.18%
2021-11-2419.4919.7919.3719.660.92%0.21%2.55%13,281,600260,555,000129%19.621.18%19.470.54%19.410.70%19.170.51%0.12%
2021-11-2319.3319.5519.2019.480.67%0.46%2.13%9,225,700178,890,00094%19.390.22%19.370.21%19.280.26%19.070.18%0.01%
2021-11-2219.2119.6019.1019.350.62%0.01%1.63%9,996,300193,413,000105%19.35-0.07%19.330.53%19.230.51%19.040.22%-0.08%
2021-11-1919.1619.6319.0519.23-0.05%-0.68%1.22%10,194,700197,388,000113%19.360.59%19.220.27%19.130.59%19.000.09%-0.15%
2021-11-1819.0519.4419.0219.240.05%-0.04%1.36%8,063,000155,199,00089%19.250.79%19.170.61%19.020.38%18.980.04%-0.22%
2021-11-1719.3319.3318.9119.23-2.04%0.69%1.35%12,889,200246,160,000138%19.10-0.45%19.060.60%18.950.45%18.970.21%-0.28%
2021-11-1618.5419.6518.4519.636.74%2.32%3.68%23,467,000450,201,000276%19.183.98%18.942.18%18.861.16%18.930.55%-0.37%
2021-11-1518.4418.6318.3118.39-0.27%-0.32%-2.34%5,926,200109,330,00079%18.45-0.43%18.54-0.37%18.65-0.48%18.83-0.15%-0.50%
2021-11-1218.7318.8118.3818.44-1.50%-0.47%-2.22%6,736,200124,808,00082%18.53-0.62%18.61-0.78%18.74-0.95%18.86-0.19%-0.58%
2021-11-1118.7018.8318.4918.720.16%0.41%-0.92%5,548,200103,435,00065%18.64-0.04%18.75-0.45%18.92-0.49%18.89-0.30%-0.72%
2021-11-1019.0019.0918.4018.69-1.79%0.21%-1.38%7,457,600139,085,00080%18.65-1.85%18.84-1.28%19.01-0.09%18.95-0.54%-0.89%
2021-11-0918.9719.2318.8219.030.69%0.15%-0.12%5,577,100105,972,00057%19.000.42%19.08-0.17%19.030.31%19.05-0.77%-1.03%
2021-11-0819.0119.1618.8018.90-0.79%-0.11%-1.57%5,914,000111,900,00056%18.92-1.61%19.120.30%18.970.17%19.20-0.43%-1.05%
2021-11-0519.0519.4619.0119.05-0.73%-0.94%-1.21%9,574,800184,125,00090%19.230.58%19.060.93%18.940.30%19.28-0.67%-1.16%
2021-11-0418.7019.4018.6819.192.46%0.37%-1.15%10,455,400199,893,00095%19.122.64%18.880.57%18.88-0.15%19.41-0.53%-1.17%
2021-11-0318.6218.7618.4818.730.81%0.55%-4.03%5,315,20099,012,00048%18.63-0.78%18.78-0.37%18.91-0.85%19.52-0.65%-1.16%
2021-11-0219.2019.3018.3018.58-3.43%-1.04%-5.41%10,437,700195,965,00089%18.78-0.31%18.84-0.75%19.07-1.49%19.64-0.73%-1.15%
2021-11-0118.5019.3917.8519.241.69%2.16%-2.77%13,615,100256,419,000111%18.83-0.53%18.99-1.33%19.36-1.18%19.79-0.96%-1.07%
2021-10-2918.7519.1518.7018.920.32%-0.07%-5.31%9,442,000178,779,00068%18.93-1.27%19.24-2.06%19.59-1.39%19.98-1.61%-1.04%
2021-10-2819.5019.7018.7818.86-2.58%-1.65%-7.12%13,375,700256,505,00091%19.18-1.73%19.65-1.48%19.87-1.23%20.31-2.01%-0.82%
2021-10-2720.0220.0819.1819.36-4.63%-0.79%-6.57%13,729,300267,922,00088%19.52-4.05%19.94-1.87%20.11-1.05%20.72-1.94%-0.57%
2021-10-2620.2020.6019.8920.300.59%-0.19%-3.94%11,621,300236,363,00071%20.341.22%20.320.03%20.330.27%21.13-0.98%-0.29%
2021-10-2520.0120.3119.8720.180.00%0.43%-5.44%8,028,100161,316,00045%20.09-1.80%20.31-0.33%20.27-0.01%21.34-1.53%-0.09%