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:
青岛啤酒( 600600.SH 上证)
板块 :酒类_h   
所属成分指数: 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
2021-09-2478.9080.2278.0879.050.09%-0.25%-3.95%8,387,500664,691,000126%79.250.36%79.10-0.41%79.75-0.99%82.30-1.09%-0.64%
2021-09-2379.3080.2278.3978.98-0.28%0.02%-5.08%7,390,800583,585,000116%78.96-0.15%79.43-0.95%80.54-1.32%83.21-1.33%-0.54%
2021-09-2280.3680.3678.2279.20-3.34%0.16%-6.08%7,017,600554,934,000112%79.08-1.50%80.19-1.58%81.61-1.63%84.33-1.71%-0.41%
2021-09-1780.6082.6678.3081.941.79%2.06%-4.49%6,831,200548,430,000103%80.28-0.89%81.48-1.69%82.96-1.77%85.79-0.66%-0.20%
2021-09-1682.4083.5079.2080.50-2.31%-0.63%-6.78%8,686,200703,643,000133%81.01-2.43%82.88-2.51%84.46-1.92%86.36-0.97%-0.14%
2021-09-1585.0085.2381.8082.40-3.93%-0.76%-5.51%7,881,900654,412,000125%83.03-3.53%85.01-2.66%86.11-1.79%87.21-0.52%-0.11%
2021-09-1487.0587.3985.3985.77-0.86%-0.35%-2.16%4,708,100405,213,00075%86.07-1.41%87.33-0.72%87.67-0.87%87.670.03%-0.18%
2021-09-1387.0089.0086.1086.51-1.24%-0.90%-1.29%4,639,500405,015,00071%87.30-1.41%87.96-0.47%88.45-0.63%87.640.44%-0.20%
2021-09-1087.8989.5587.0187.60-0.45%-1.06%0.39%5,023,100444,756,00073%88.540.60%88.38-0.48%89.000.79%87.26-0.29%-0.30%
2021-09-0987.9988.8087.4088.00-0.56%-0.02%0.56%3,509,800308,917,00048%88.02-0.51%88.80-0.54%88.310.31%87.51-0.29%-0.25%
2021-09-0890.0090.0087.8888.50-1.33%0.04%0.83%4,710,700416,740,00062%88.47-1.29%89.281.09%88.040.43%87.77-0.06%-0.19%
2021-09-0789.7990.5888.2489.69-0.57%0.07%2.12%5,278,900473,129,00069%89.630.16%88.320.81%87.660.53%87.83-0.04%-0.17%
2021-09-0685.9792.2085.0090.204.69%0.80%2.66%10,354,500926,528,000132%89.484.86%87.611.40%87.201.37%87.860.36%-0.15%
2021-09-0385.2386.9783.7586.160.15%0.97%-1.58%6,335,800540,654,00082%85.33-1.84%86.40-0.38%86.02-1.07%87.55-0.08%-0.16%
2021-09-0286.6689.8385.2186.03-1.22%-1.04%-1.81%7,446,400647,358,00095%86.940.27%86.730.93%86.95-0.69%87.62-0.64%-0.13%
2021-09-0186.3589.0283.5187.090.89%0.45%-1.24%9,443,400818,734,000109%86.700.15%85.93-1.28%87.55-0.50%88.19-1.24%0.01%
2021-08-3185.4288.2684.5686.322.09%-0.29%-3.33%8,161,000706,499,00086%86.572.38%87.04-1.34%87.99-0.68%89.29-0.18%0.30%
2021-08-3088.8888.8883.3484.55-3.87%-0.01%-5.48%9,175,400775,822,00097%84.56-6.35%88.22-2.02%88.59-0.83%89.45-0.52%0.34%
2021-08-2789.7392.5587.7187.95-1.94%-2.59%-2.19%8,197,300740,147,00096%90.29-0.52%90.040.35%89.331.01%89.920.22%0.51%
2021-08-2690.2892.8788.8889.690.64%-1.18%-0.03%6,547,400594,269,00081%90.762.02%89.731.42%88.44-0.41%89.720.30%0.55%
2021-08-2589.0991.1587.8089.12-0.65%0.18%-0.38%6,312,200561,550,00078%88.96-0.56%88.471.00%88.80-1.58%89.460.16%0.49%
2021-08-2486.6491.4086.0189.703.46%0.27%0.43%7,504,900671,387,00092%89.463.16%87.60-1.13%90.230.16%89.320.17%0.47%
2021-08-2385.4087.8985.0486.701.43%-0.03%-2.77%6,072,600526,638,00066%86.720.18%88.60-2.55%90.09-0.26%89.170.19%0.44%
2021-08-2088.9889.8884.1785.48-5.34%-1.25%-3.96%8,457,300732,105,00086%86.57-4.41%90.91-0.59%90.32-0.41%89.000.26%0.35%
2021-08-1993.6096.5088.5890.30-5.51%-0.29%1.72%14,550,3001,317,667,000159%90.56-3.09%91.450.13%90.690.52%88.770.74%0.23%
2021-08-1886.8695.5786.6595.5710.00%2.27%8.46%16,520,3001,543,806,000204%93.456.32%91.343.99%90.222.97%88.121.64%0.03%
2021-08-1788.9089.3886.6086.88-2.02%-1.15%0.21%5,614,400493,453,00071%87.89-0.77%87.830.39%87.61-0.33%86.700.22%-0.26%
2021-08-1686.5089.5686.2988.671.94%0.11%2.50%5,638,500499,407,00063%88.572.12%87.490.34%87.900.47%86.511.20%-0.45%
2021-08-1386.5087.5985.8086.980.50%0.28%1.75%4,106,400356,167,00040%86.74-0.21%87.20-0.84%87.490.72%85.480.60%-0.84%
2021-08-1286.6888.1285.7086.550.00%-0.42%1.85%5,094,700442,804,00045%86.92-0.82%87.940.31%86.870.39%84.97-0.25%-1.18%