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
2023-01-1116.3316.3815.6415.70-2.73%-1.33%-0.57%20,419,900324,892,000116%15.91-3.09%16.170.65%15.970.24%15.790.01%0.07%
2023-01-1016.3816.8316.1116.14-1.34%-1.70%2.22%40,134,700658,963,000243%16.422.30%16.062.16%15.931.91%15.791.10%0.10%
2023-01-0914.8516.3614.8516.3610.02%1.93%4.75%40,782,300654,557,000288%16.057.13%15.733.20%15.642.57%15.620.48%0.00%
2023-01-0615.3515.3514.8214.87-3.50%-0.75%-4.33%12,597,300188,738,00094%14.98-2.99%15.24-0.81%15.24-0.30%15.54-0.27%0.02%
2023-01-0515.2115.6215.2115.411.45%-0.21%-1.12%13,919,900214,959,000106%15.441.06%15.360.66%15.29-0.12%15.590.10%0.06%
2023-01-0415.2715.4715.1315.19-0.72%-0.60%-2.43%8,296,900126,788,00066%15.28-0.24%15.260.32%15.31-1.15%15.570.14%0.04%
2023-01-0315.2215.9315.1515.300.00%-0.12%-1.59%9,840,300150,736,00081%15.320.92%15.21-0.63%15.49-0.69%15.55-0.01%0.00%
2022-12-3015.1515.4214.9515.301.66%0.80%-1.60%8,602,400130,565,00071%15.180.27%15.31-1.87%15.59-1.03%15.55-0.20%0.01%
2022-12-2915.3015.3814.9815.05-2.65%-0.57%-3.40%9,194,100139,174,00075%15.14-2.55%15.60-1.12%15.76-0.08%15.58-0.32%0.07%
2022-12-2815.8415.8415.3515.46-3.38%-0.47%-1.09%12,399,400192,604,000103%15.53-2.54%15.78-0.85%15.770.17%15.63-0.31%0.17%
2022-12-2715.9416.1115.7116.001.27%0.39%2.05%15,362,500244,841,000128%15.940.74%15.910.89%15.740.91%15.680.26%0.30%
2022-12-2615.8716.0915.6215.80-1.06%-0.13%1.03%14,323,900226,615,000129%15.82-0.85%15.770.83%15.600.63%15.640.17%0.34%
2022-12-2315.3916.3815.2015.973.90%0.09%2.29%23,625,100376,955,000230%15.963.40%15.653.23%15.501.50%15.610.68%0.41%
2022-12-2214.9115.7214.8615.373.78%-0.40%-0.88%14,480,700223,465,000156%15.433.59%15.160.95%15.27-0.48%15.510.04%0.43%
2022-12-2114.9015.0614.6814.811.02%-0.58%-4.45%5,679,70084,609,00065%14.901.08%15.01-1.65%15.35-1.53%15.50-0.10%0.47%
2022-12-2015.1215.1714.5614.66-3.04%-0.53%-5.51%6,062,00089,341,00068%14.74-3.67%15.27-1.99%15.59-0.70%15.52-0.18%0.55%
2022-12-1915.7015.7715.0915.12-3.08%-1.18%-2.72%8,116,200124,179,00090%15.30-1.99%15.58-1.47%15.70-0.33%15.540.10%0.67%
2022-12-1615.4715.8615.4015.600.13%-0.06%0.46%8,463,100132,106,00097%15.61-0.92%15.81-0.10%15.750.25%15.530.34%0.73%
2022-12-1515.9016.0715.5015.58-2.32%-1.11%0.68%10,840,300170,784,000131%15.76-1.30%15.820.22%15.710.47%15.480.66%0.73%
2022-12-1415.5316.2215.4915.952.18%-0.08%3.75%14,303,200228,329,000182%15.962.38%15.791.61%15.631.36%15.371.05%0.71%
2022-12-1315.3815.7515.3215.610.52%0.12%2.61%5,633,60087,838,00082%15.59-0.05%15.540.56%15.430.37%15.210.58%0.56%
2022-12-1215.6315.7715.4415.53-0.77%-0.44%2.68%7,635,500119,104,000113%15.600.87%15.450.80%15.370.64%15.130.89%0.50%
2022-12-0915.3415.7815.0915.651.95%1.20%4.39%10,948,000169,315,000170%15.471.49%15.330.56%15.270.85%14.990.87%0.36%
2022-12-0815.2015.3815.0515.350.26%0.74%3.28%6,002,40091,465,000106%15.240.35%15.240.38%15.140.56%14.860.50%0.24%
2022-12-0715.0315.4214.9215.310.92%0.82%3.52%6,652,900101,026,000126%15.19-0.66%15.190.55%15.060.53%14.790.69%0.19%
2022-12-0614.9315.6014.9015.171.20%-0.76%3.28%10,025,300153,242,000202%15.291.68%15.101.35%14.981.41%14.691.03%0.11%
2022-12-0515.0715.1814.9014.990.74%-0.29%3.11%6,374,40095,828,000146%15.031.12%14.900.86%14.771.41%14.540.66%0.02%
2022-12-0214.5815.0314.5314.881.43%0.09%3.03%5,710,00084,884,000141%14.870.26%14.780.98%14.570.89%14.440.35%-0.04%
2022-12-0114.6315.0614.6014.671.66%-1.07%1.93%8,180,500121,303,000217%14.832.49%14.632.70%14.441.61%14.390.45%-0.04%
2022-11-3014.5014.5814.4014.430.00%-0.26%0.72%3,049,80044,123,00088%14.470.41%14.250.69%14.210.39%14.33-0.45%-0.03%