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
2022-09-30105.56108.30105.25106.200.90%-0.23%2.53%5,336,300568,028,000112%106.450.88%106.130.50%105.500.94%103.580.47%0.39%
2022-09-29106.97107.97104.21105.25-0.78%-0.25%2.09%4,933,400520,544,000105%105.51-0.89%105.600.41%104.510.99%103.100.29%0.30%
2022-09-28106.22107.80105.40106.08-0.81%-0.36%3.19%3,940,900419,570,00083%106.471.24%105.171.33%103.490.60%102.800.53%0.24%
2022-09-27104.14107.04102.22106.952.99%1.70%4.59%6,767,500711,709,000142%105.170.99%103.791.77%102.870.83%102.260.80%0.11%
2022-09-26101.00105.50101.00103.851.52%-0.27%2.37%4,912,300511,522,000101%104.132.14%101.990.63%102.030.58%101.440.69%-0.07%
2022-09-23100.37103.78100.08102.302.36%0.35%1.54%5,939,200605,492,000121%101.952.17%101.360.19%101.430.08%100.750.43%-0.29%
2022-09-22101.44101.4498.6399.94-1.90%0.16%-0.38%4,629,000461,882,00096%99.78-2.53%101.16-0.63%101.35-0.64%100.320.24%-0.36%
2022-09-21102.06103.92101.16101.88-0.51%-0.48%1.80%3,787,300387,695,00081%102.370.59%101.800.19%102.000.43%100.080.39%-0.40%
2022-09-20102.39103.20100.13102.400.49%0.62%2.72%3,066,400312,056,00063%101.770.32%101.61-0.34%101.560.59%99.690.28%-0.47%
2022-09-19101.57102.5098.50101.900.77%0.45%2.50%5,637,900571,903,000105%101.44-0.28%101.960.38%100.970.82%99.41-0.22%-0.57%
2022-09-16101.58104.00100.25101.12-1.14%-0.60%1.50%4,368,800444,427,00080%101.73-0.89%101.570.94%100.150.68%99.63-0.41%-0.57%
2022-09-1599.79104.5599.79102.292.03%-0.34%2.25%5,771,300592,375,000105%102.642.76%100.631.82%99.471.15%100.04-0.37%-0.52%
2022-09-1498.52101.0098.30100.250.20%0.37%-0.16%4,083,600407,880,00074%99.880.39%98.830.60%98.350.28%100.41-0.78%-0.45%
2022-09-1397.27101.1596.85100.053.50%0.56%-1.13%7,573,600753,520,000134%99.492.82%98.251.04%98.080.25%101.20-1.00%-0.32%
2022-09-0997.2297.5396.0096.67-0.55%-0.09%-5.42%4,480,700433,556,00077%96.76-0.84%97.24-0.52%97.84-1.34%102.22-1.50%-0.18%
2022-09-0897.9998.8797.0097.20-0.09%-0.39%-6.34%4,216,800411,478,00061%97.580.21%97.75-0.42%99.16-1.37%103.78-0.21%0.10%
2022-09-0798.5198.6096.8297.29-1.40%-0.09%-6.44%4,780,000465,466,00069%97.38-0.82%98.16-1.75%100.54-1.62%103.99-0.23%0.07%
2022-09-0699.09100.3396.8998.67-0.33%0.50%-5.33%5,632,300552,976,00084%98.18-0.44%99.91-2.05%102.19-1.82%104.22-0.26%0.02%
2022-09-05101.80101.8097.0099.00-2.94%0.40%-5.26%7,968,300785,746,000120%98.61-4.10%102.00-3.28%104.09-2.28%104.49-0.71%-0.03%
2022-09-02105.70106.50101.05102.00-3.75%-0.81%-3.08%6,860,500705,450,000117%102.83-3.53%105.46-2.19%106.52-1.04%105.24-0.25%0.04%
2022-09-01107.35107.99105.60105.97-1.88%-0.58%0.44%4,641,500494,735,00088%106.59-1.82%107.82-0.24%107.640.60%105.510.11%0.08%
2022-08-31107.69109.65107.33108.00-0.44%-0.52%2.47%4,133,500448,736,00079%108.560.22%108.070.37%107.000.96%105.400.37%0.09%
2022-08-30108.39110.32107.00108.48-0.02%0.15%3.31%5,231,100566,641,00099%108.320.69%107.681.15%105.981.09%105.010.45%0.05%
2022-08-29107.96109.50105.43108.500.46%0.86%3.79%6,688,000719,473,000132%107.580.08%106.461.45%104.840.75%104.540.45%-0.04%
2022-08-26104.00110.20104.00108.007.44%0.47%3.78%14,482,0001,556,688,000310%107.497.00%104.934.66%104.062.71%104.071.28%-0.13%
2022-08-2599.00102.0098.98100.521.57%0.06%-2.17%3,751,500376,889,00099%100.461.15%100.26-0.64%101.32-1.17%102.75-0.49%-0.20%
2022-08-24100.13100.4998.5098.97-1.59%-0.36%-4.15%3,617,800359,330,00093%99.32-1.45%100.90-1.38%102.52-0.85%103.25-0.72%-0.12%
2022-08-23102.19102.7999.99100.57-2.33%-0.21%-3.30%4,982,000502,103,000119%100.78-2.26%102.31-2.06%103.40-0.57%104.00-0.79%-0.02%
2022-08-22103.36104.47101.80102.97-0.53%-0.14%-1.78%2,848,300293,712,00066%103.12-1.17%104.46-0.03%103.99-0.09%104.830.03%0.11%
2022-08-19104.96106.60103.10103.520.00%-0.78%-1.22%2,638,200275,251,00057%104.33-0.94%104.500.38%104.08-0.03%104.800.08%0.17%