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:
重庆啤酒( 600132.SH 上证)
板块 :酒类_h   
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
2021-09-24130.13133.13128.91130.710.45%0.01%-0.46%4,368,500570,937,000113%130.69-1.03%131.550.64%129.370.41%131.31-0.56%-0.58%
2021-09-23132.60136.02130.00130.13-2.21%-1.46%-1.45%3,820,500504,513,000102%132.05-0.20%130.722.00%128.83-0.26%132.05-0.76%-0.58%
2021-09-22130.39134.56128.00133.07-0.81%0.56%0.01%2,393,900316,770,00064%132.322.55%128.150.44%129.17-0.43%133.06-0.79%-0.53%
2021-09-17124.00134.56122.70134.157.73%3.96%0.03%5,331,900688,020,000130%129.042.85%127.59-0.85%129.73-1.01%134.11-0.49%-0.39%
2021-09-16127.50128.30123.40124.52-2.95%-0.75%-7.61%5,482,800687,895,000134%125.46-2.19%128.69-2.53%131.05-2.04%134.77-1.20%-0.38%
2021-09-15132.90132.90126.48128.30-4.38%0.03%-5.95%5,811,800745,454,000151%128.27-5.21%132.03-3.39%133.78-2.48%136.41-1.21%-0.30%
2021-09-14139.62139.90133.50134.18-0.36%-0.84%-2.83%3,040,300411,400,00087%135.32-0.62%136.66-0.41%137.18-1.23%138.09-0.33%-0.41%
2021-09-13138.22141.40134.00134.67-3.46%-1.09%-2.79%2,876,300391,628,00081%136.16-1.99%137.23-0.72%138.89-0.79%138.54-0.08%-0.50%
2021-09-10137.65141.34136.49139.501.82%0.41%0.61%2,441,300339,157,00065%138.931.54%138.21-1.08%140.000.89%138.65-0.30%-0.69%
2021-09-09140.00140.25134.92137.01-0.70%0.14%-1.47%2,648,600362,385,00065%136.82-1.43%139.72-0.87%138.770.05%139.06-0.13%-0.81%
2021-09-08143.37143.41136.22137.97-3.81%-0.61%-0.91%3,279,400455,215,00070%138.81-2.79%140.941.27%138.70-0.03%139.24-0.56%-1.01%
2021-09-07142.56146.23139.40143.430.62%0.44%2.43%3,456,700493,609,00073%142.801.23%139.171.19%138.740.33%140.02-0.25%-1.17%
2021-09-06132.26145.50132.26142.557.50%1.06%1.56%4,972,700701,442,00094%141.065.57%137.540.78%138.290.54%140.370.59%-1.42%
2021-09-03134.68136.44131.90132.60-2.50%-0.76%-4.97%3,941,900526,713,00063%133.62-2.46%136.48-1.60%137.55-1.26%139.54-0.35%-1.93%
2021-09-02137.14140.75135.02136.00-2.37%-0.72%-2.87%3,652,000500,271,00057%136.99-1.47%138.70-0.14%139.31-0.23%140.02-0.39%-2.18%
2021-09-01138.15142.63135.25139.30-0.61%0.20%-0.90%3,705,700515,185,00060%139.03-0.72%138.89-0.78%139.63-0.92%140.57-2.35%-2.14%
2021-08-31138.22143.99137.97140.151.00%0.08%-2.64%3,797,200531,753,00058%140.041.46%139.980.23%140.92-0.51%143.95-1.22%-1.86%
2021-08-30143.47143.50135.86138.76-2.97%0.53%-4.78%5,591,200771,721,00084%138.02-2.98%139.66-1.63%141.650.74%145.73-1.98%-1.65%
2021-08-27139.99144.90137.35143.001.78%0.52%-3.82%4,699,800668,581,00072%142.262.10%141.98-0.31%140.600.15%148.67-1.44%-1.23%
2021-08-26147.50147.50134.91140.50-3.91%0.84%-6.86%9,106,6001,268,810,000137%139.33-5.04%142.421.19%140.39-0.66%150.85-2.19%-1.01%
2021-08-25145.30150.90143.22146.210.03%-0.35%-5.20%4,796,900703,839,00082%146.732.38%140.760.80%141.32-3.44%154.23-2.12%-0.78%
2021-08-24137.78147.59137.50146.177.34%1.99%-7.23%8,414,8001,205,982,000136%143.325.06%139.640.30%146.36-2.50%157.56-2.73%-0.46%
2021-08-23141.08142.28132.00136.18-2.92%-0.18%-15.93%11,581,8001,579,980,000185%136.42-2.90%139.22-10.58%150.11-7.41%161.98-4.51%-0.10%
2021-08-20143.00145.94140.28140.28-10.00%-0.15%-17.30%7,309,0001,026,865,000134%140.49-9.88%155.69-8.42%162.12-5.91%169.63-2.82%0.32%
2021-08-19156.00156.18155.87155.87-10.00%-0.02%-10.71%1,383,100215,621,00030%155.90-9.91%170.00-2.09%172.31-1.09%174.56-0.07%0.49%
2021-08-18165.95178.84165.00173.194.36%0.08%-0.85%6,382,8001,104,505,000144%173.041.79%173.62-0.09%174.20-1.11%174.670.52%0.40%
2021-08-17178.80178.80165.00165.96-7.28%-2.38%-4.50%3,741,200636,032,00085%170.01-4.25%173.77-1.38%176.16-1.21%173.780.88%0.19%
2021-08-16176.66180.38172.01179.002.87%0.81%3.92%4,362,600774,613,000100%177.562.53%176.20-0.71%178.310.37%172.252.14%-0.08%
2021-08-13176.25179.25169.47174.00-1.58%0.47%3.17%4,199,200727,209,00087%173.18-2.97%177.45-1.49%177.650.52%168.650.85%-0.60%
2021-08-12177.80181.50175.91176.800.00%-0.94%5.73%2,951,900526,829,00062%178.47-0.85%180.140.77%176.740.91%167.230.07%-0.93%