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
2022-09-30111.66113.80111.14112.200.27%-0.29%2.57%3,388,600381,309,00085%112.53-0.35%113.510.36%112.011.21%109.390.41%0.35%
2022-09-29113.55115.55111.05111.90-1.25%-0.90%2.71%3,294,000371,962,00084%112.92-1.47%113.101.23%110.671.06%108.950.36%0.27%
2022-09-28113.88117.00112.84113.32-1.76%-1.12%4.39%4,817,900552,135,000123%114.602.06%111.732.36%109.521.38%108.560.82%0.18%
2022-09-27108.00115.55105.55115.357.58%2.72%7.13%8,212,400922,191,000217%112.294.63%109.153.37%108.021.88%107.671.00%0.09%
2022-09-26104.95108.23104.00107.221.53%-0.09%0.58%4,194,300450,137,000116%107.321.75%105.590.43%106.030.28%106.610.26%-0.02%
2022-09-23102.25107.23102.25105.602.68%0.12%-0.68%4,934,000520,404,000138%105.472.08%105.15-0.55%105.73-0.30%106.33-0.01%-0.14%
2022-09-22104.78105.50102.18102.84-2.64%-0.47%-3.28%2,932,100302,948,00085%103.32-2.78%105.73-0.85%106.05-0.95%106.33-0.05%-0.17%
2022-09-21108.00109.29105.10105.63-2.47%-0.61%-0.71%3,319,100352,732,00099%106.27-1.16%106.63-0.22%107.06-0.09%106.380.22%-0.17%
2022-09-20107.50108.67105.44108.301.36%0.73%2.02%2,944,200316,545,00089%107.521.28%106.87-0.30%107.16-0.04%106.150.60%-0.22%
2022-09-19105.50107.71102.34106.851.71%0.66%1.26%2,923,000310,287,00082%106.15-0.74%107.19-0.14%107.200.29%105.52-0.14%-0.35%
2022-09-16107.88109.89104.89105.05-2.62%-1.77%-0.58%2,948,400315,306,00082%106.94-1.12%107.34-0.16%106.890.30%105.67-0.35%-0.37%
2022-09-15106.35109.30106.32107.881.73%-0.25%1.74%3,942,500426,395,000109%108.151.38%107.511.02%106.570.77%106.04-0.56%-0.41%
2022-09-14106.69108.27105.82106.05-2.32%-0.59%-0.55%3,002,100320,255,00078%106.68-0.77%106.430.42%105.750.48%106.63-0.09%-0.37%
2022-09-13104.92109.20104.17108.574.36%0.99%1.73%5,215,200560,658,000136%107.512.97%105.991.48%105.251.41%106.73-0.07%-0.41%
2022-09-09104.98105.50103.21104.03-0.92%-0.36%-2.60%3,128,600326,637,00083%104.40-0.60%104.450.18%103.79-0.61%106.80-0.97%-0.44%
2022-09-08103.99106.28103.88105.001.03%-0.03%-2.64%3,075,900323,070,00076%105.031.11%104.260.94%104.43-1.02%107.85-0.26%-0.36%
2022-09-07103.00105.00102.13103.93-0.21%0.04%-3.89%2,936,100305,014,00067%103.880.03%103.29-1.07%105.50-1.73%108.13-0.10%-0.40%
2022-09-06103.99104.95102.85104.151.36%0.29%-3.78%3,172,400329,462,00069%103.851.21%104.40-1.81%107.36-0.57%108.24-0.22%-0.49%
2022-09-05106.12107.15101.30102.75-3.88%0.14%-5.28%5,228,000536,441,000107%102.61-4.62%106.32-3.52%107.97-1.46%108.48-0.76%-0.57%
2022-09-02110.20110.50106.18106.90-2.96%-0.63%-2.20%3,498,100376,336,00079%107.58-2.85%110.20-0.18%109.57-1.03%109.31-0.36%-0.56%
2022-09-01112.00112.01109.95110.16-1.38%-0.52%0.42%3,400,900376,614,00076%110.74-0.66%110.400.53%110.710.49%109.70-0.70%-0.60%
2022-08-31108.60112.58107.10111.703.19%0.20%1.11%5,743,500640,268,000117%111.483.31%109.82-0.48%110.171.03%110.48-0.14%-0.62%
2022-08-30107.82109.50106.87108.25-0.23%0.32%-2.15%2,950,500318,368,00060%107.90-0.74%110.350.21%109.040.13%110.63-0.48%-0.70%
2022-08-29108.57110.15107.99108.50-2.25%-0.19%-2.40%3,490,500379,433,00071%108.70-3.44%110.120.73%108.90-0.18%111.16-0.38%-0.75%
2022-08-26110.23115.00110.23111.000.91%-1.40%-0.53%5,799,700652,903,000125%112.583.82%109.321.61%109.100.29%111.59-0.18%-0.81%
2022-08-25106.69110.35105.51110.003.88%1.44%-1.61%5,561,200603,036,000124%108.441.75%107.59-0.19%108.78-1.78%111.80-0.65%-0.83%
2022-08-24107.11108.60104.90105.89-1.14%-0.64%-5.90%5,079,000541,281,000118%106.57-1.03%107.80-1.84%110.76-1.21%112.53-0.98%-0.85%
2022-08-23110.27110.60106.73107.11-3.15%-0.53%-5.74%5,091,800548,289,000121%107.68-2.52%109.82-2.92%112.11-1.33%113.64-1.05%-0.87%
2022-08-22109.01111.60108.71110.590.08%0.11%-3.71%2,557,000282,462,00064%110.47-1.05%113.11-0.52%113.62-0.56%114.85-0.66%-0.86%
2022-08-19112.65113.85110.39110.500.00%-1.02%-4.42%5,030,500561,620,000123%111.64-2.81%113.71-0.94%114.26-0.93%115.61-0.81%-0.86%