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:
光明乳业( 600597.SH 上证)
板块 :饮料   资产重组   上证180   
所属成分指数: 上证180沪深300
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
2021-09-2413.1214.4213.1114.359.46%2.35%6.85%74,839,4001,049,303,000451%14.026.89%13.766.44%13.585.64%13.433.25%0.45%
2021-09-2313.0413.2012.9813.110.46%-0.05%0.79%11,216,900147,137,00099%13.121.38%12.930.95%12.860.16%13.010.02%0.13%
2021-09-2212.6613.0812.6113.052.03%0.87%0.35%14,491,100187,492,000122%12.942.07%12.810.71%12.84-0.06%13.010.09%0.16%
2021-09-1712.6312.8112.5812.790.95%0.90%-1.57%8,691,500110,177,00071%12.68-0.59%12.72-0.90%12.85-0.82%12.990.05%0.17%
2021-09-1612.6612.9712.6012.67-0.16%-0.64%-2.44%12,445,600158,696,000101%12.750.29%12.83-0.79%12.95-0.91%12.990.06%0.15%
2021-09-1512.8012.8412.6812.69-1.25%-0.19%-2.23%8,210,400104,387,00067%12.71-2.31%12.94-1.18%13.07-0.59%12.980.25%0.13%
2021-09-1413.0813.2212.8212.85-1.53%-1.27%-0.75%11,118,300144,709,00087%13.02-0.14%13.09-0.68%13.15-0.04%12.950.33%0.07%
2021-09-1313.1213.1912.9713.05-0.76%0.13%1.12%9,517,300124,042,00071%13.03-1.40%13.18-0.25%13.150.38%12.910.16%-0.03%
2021-09-1013.2513.3613.1213.15-0.83%-0.51%2.06%10,990,400145,268,00082%13.22-0.36%13.210.40%13.100.68%12.880.13%-0.09%
2021-09-0913.1713.3813.1013.260.45%-0.05%3.05%11,640,300154,419,00088%13.270.71%13.160.98%13.010.81%12.870.19%-0.12%
2021-09-0813.1713.2913.0513.200.53%0.20%2.78%15,508,100204,291,000118%13.170.79%13.031.16%12.911.04%12.840.06%-0.17%
2021-09-0712.8813.1512.8313.131.94%0.46%2.30%15,392,100201,182,000112%13.071.71%12.881.16%12.780.73%12.840.33%-0.21%
2021-09-0612.6712.9312.6312.881.58%0.23%0.68%14,995,000192,680,000109%12.851.45%12.740.81%12.680.18%12.790.09%-0.35%
2021-09-0312.6312.7612.5312.680.56%0.10%-0.80%10,964,100138,882,00079%12.670.15%12.630.00%12.66-0.46%12.78-0.06%-0.42%
2021-09-0212.6812.7612.5912.61-0.63%-0.30%-1.41%11,273,100142,580,00082%12.650.38%12.63-0.24%12.72-0.42%12.79-0.18%-0.43%
2021-09-0112.5812.7812.4012.691.20%0.71%-0.96%16,598,100209,138,000124%12.60-0.44%12.66-0.99%12.77-0.92%12.81-0.38%-0.42%
2021-08-3112.5512.9512.5012.54-1.49%-0.91%-2.50%16,887,600213,717,000132%12.66-0.86%12.79-1.04%12.89-0.12%12.86-0.67%-0.41%
2021-08-3012.9613.1012.6612.73-1.62%-0.27%-1.69%11,645,400148,652,00094%12.77-1.91%12.92-0.78%12.910.07%12.95-0.39%-0.34%
2021-08-2712.9813.1512.8612.94-0.23%-0.57%-0.46%11,284,800146,863,00094%13.010.05%13.020.82%12.900.30%13.00-0.18%-0.27%
2021-08-2613.0013.1212.9512.97-0.84%-0.28%-0.41%9,572,500124,506,00079%13.01-0.23%12.920.52%12.860.06%13.02-0.27%-0.23%
2021-08-2512.7513.1812.7013.082.51%0.33%0.16%20,690,600269,746,000172%13.042.78%12.850.99%12.850.23%13.06-0.40%-0.18%
2021-08-2412.7612.8112.5812.760.47%0.60%-2.68%14,176,600179,810,000124%12.68-0.46%12.73-0.63%12.82-1.35%13.11-1.02%-0.10%
2021-08-2312.8312.8912.6412.70-1.01%-0.34%-4.13%13,743,500175,132,000113%12.74-0.14%12.81-1.02%13.00-1.06%13.25-0.63%0.06%
2021-08-2012.9212.9212.6712.83-0.70%0.54%-3.76%9,165,100116,953,00073%12.76-1.75%12.94-1.84%13.14-0.72%13.33-0.15%0.16%
2021-08-1913.0013.1412.9012.92-1.15%-0.52%-3.23%7,133,90092,653,00057%12.99-0.49%13.18-0.69%13.23-0.51%13.35-0.11%0.16%
2021-08-1813.1813.2812.9713.07-1.21%0.14%-2.21%11,091,800144,775,00086%13.05-2.52%13.27-0.53%13.30-0.75%13.37-0.24%0.16%
2021-08-1713.3313.6013.2113.23-0.68%-1.19%-1.25%13,427,600179,786,000102%13.390.21%13.34-0.09%13.40-0.46%13.40-0.03%0.14%
2021-08-1613.2013.4513.1813.320.38%-0.31%-0.61%9,632,000128,690,00067%13.360.66%13.36-0.48%13.46-0.06%13.400.35%0.15%
2021-08-1313.3413.4513.1313.27-0.97%-0.03%-0.64%11,371,300150,937,00073%13.27-1.28%13.42-0.89%13.470.23%13.360.23%0.08%
2021-08-1213.5113.6213.3513.400.00%-0.34%0.56%9,440,200126,934,00062%13.45-0.76%13.540.13%13.440.19%13.330.17%0.00%