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:
国投中鲁( 600962.SH 上证)
板块 :饮料   
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
2023-01-1112.9713.2712.8813.050.31%-0.35%0.85%2,523,20033,044,00069%13.100.11%13.05-0.04%13.08-0.08%12.940.19%-0.67%
2023-01-1013.0713.2312.9213.010.23%-0.55%0.74%2,840,80037,163,00072%13.080.78%13.06-0.13%13.090.29%12.92-0.02%-0.76%
2023-01-0913.0513.1712.8212.98-1.44%-0.01%0.48%2,696,40035,002,00066%12.98-0.86%13.08-0.34%13.050.09%12.92-0.10%-0.84%
2023-01-0613.1913.2612.9013.170.69%0.58%1.85%3,971,90052,008,00092%13.09-0.33%13.120.49%13.040.72%12.93-0.39%-0.86%
2023-01-0513.1513.3012.9313.08-0.30%-0.43%0.75%2,908,20038,204,00060%13.140.05%13.060.39%12.950.81%12.98-1.82%-0.82%
2023-01-0413.0413.3812.8913.121.23%-0.08%-0.77%4,418,20058,017,00078%13.131.69%13.011.25%12.840.46%13.22-1.16%-0.56%
2023-01-0313.0713.1612.7212.96-1.67%0.36%-3.12%3,954,80051,068,00064%12.91-0.42%12.840.90%12.79-0.20%13.38-0.99%-0.36%
2022-12-3012.7613.2612.5013.183.37%1.64%-2.45%5,234,60067,878,00079%12.972.82%12.730.43%12.81-0.18%13.51-1.03%-0.18%
2022-12-2912.5012.8212.2512.751.92%1.09%-6.61%3,936,70049,649,00054%12.610.46%12.68-1.04%12.83-1.34%13.65-0.56%0.01%
2022-12-2812.6712.7512.3712.51-2.04%-0.35%-8.88%4,361,80054,756,00058%12.55-2.14%12.81-1.28%13.01-3.39%13.73-0.77%0.13%
2022-12-2713.1213.3012.5412.77-2.67%-0.45%-7.70%5,183,00066,487,00066%12.83-1.84%12.98-1.44%13.46-2.05%13.84-0.70%0.30%
2022-12-2613.0513.2912.8013.121.00%0.40%-5.84%3,937,00051,448,00048%13.070.19%13.16-3.62%13.75-1.14%13.93-0.85%0.48%
2022-12-2313.3113.4312.7912.99-0.84%-0.41%-7.57%5,785,60075,462,00061%13.04-1.83%13.66-2.44%13.91-1.31%14.05-0.32%0.80%
2022-12-2214.0214.0712.8513.10-5.14%-1.40%-7.09%8,864,900117,782,00089%13.29-7.23%14.00-2.20%14.09-1.05%14.10-0.03%0.97%
2022-12-2114.5415.1913.7113.81-5.09%-3.57%-2.08%10,353,500148,268,000116%14.32-0.55%14.310.20%14.240.45%14.100.81%1.01%
2022-12-2014.1214.6013.9714.551.32%1.04%4.00%7,446,600107,228,00089%14.401.25%14.290.99%14.170.48%13.990.84%0.88%
2022-12-1914.0914.7013.8114.360.70%0.97%3.51%7,796,200110,879,00093%14.22-0.16%14.150.45%14.11-0.52%13.870.81%0.78%
2022-12-1613.8614.5013.7014.262.96%0.11%3.62%8,864,500126,273,000105%14.252.74%14.080.48%14.180.52%13.760.86%0.77%
2022-12-1514.0014.1513.7113.85-2.05%-0.11%1.50%5,347,00074,138,00065%13.87-1.30%14.02-1.39%14.110.79%13.650.62%0.72%
2022-12-1413.9914.3313.6514.14-0.14%0.66%4.27%8,228,400115,585,00098%14.05-0.18%14.210.40%14.001.10%13.560.95%0.70%
2022-12-1314.0514.2713.8214.160.28%0.63%5.41%9,191,100129,339,000113%14.07-2.12%14.161.38%13.851.26%13.431.09%0.62%
2022-12-1214.4614.9314.0114.12-2.22%-1.79%6.26%16,121,500231,778,000214%14.383.42%13.964.41%13.673.19%13.292.40%0.53%
2022-12-0913.1314.4413.0014.449.98%3.87%11.27%11,005,200152,991,000162%13.907.26%13.373.38%13.252.28%12.981.38%0.33%
2022-12-0812.9313.2312.6513.131.39%1.30%2.58%5,954,60077,179,00086%12.961.41%12.94-0.50%12.960.06%12.800.32%0.23%
2022-12-0712.7112.9812.5512.95-0.23%1.32%1.50%5,641,10072,097,00077%12.78-1.99%13.000.03%12.950.40%12.76-0.48%0.23%
2022-12-0613.0113.3812.7112.98-1.82%-0.46%1.24%7,274,50094,857,00090%13.04-0.53%13.000.30%12.900.84%12.82-0.11%0.45%
2022-12-0512.9013.5012.8613.223.85%0.84%3.00%9,050,400118,647,000102%13.112.77%12.961.64%12.791.02%12.840.65%0.74%
2022-12-0213.0013.0212.6312.73-1.70%-0.21%-0.17%5,441,70069,418,00059%12.76-1.32%12.750.72%12.660.02%12.750.42%0.79%
2022-12-0112.7613.2612.5112.952.29%0.17%1.98%8,551,500110,555,00089%12.933.35%12.661.14%12.660.67%12.700.37%0.94%
2022-11-3012.4612.7312.2212.660.00%1.21%0.06%6,461,60080,826,00070%12.510.58%12.52-0.63%12.57-1.46%12.650.18%0.92%