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
2022-05-178.608.698.218.30-3.26%-0.40%-2.11%6,910,70057,589,00093%8.33-3.18%8.46-0.18%8.38-0.11%8.480.27%-1.46%
2022-05-168.478.758.368.581.42%-0.31%1.47%5,800,70049,929,00082%8.611.86%8.471.36%8.39-0.79%8.460.90%-1.59%
2022-05-138.388.668.308.462.17%0.12%0.94%6,454,90054,543,00089%8.450.58%8.360.24%8.46-0.56%8.380.36%-1.84%
2022-05-128.198.568.168.280.24%-1.44%-0.85%9,314,10078,246,000122%8.401.18%8.34-1.74%8.51-0.65%8.35-1.31%-2.06%
2022-05-118.288.598.068.26-1.31%-0.52%-2.39%18,518,200153,750,000229%8.30-0.81%8.49-4.61%8.56-1.04%8.46-4.30%-2.05%
2022-05-108.378.378.378.37-10.00%-0.01%-5.34%1,379,70011,549,00017%8.37-8.85%8.900.58%8.651.31%8.84-4.15%-1.63%
2022-05-098.819.428.779.305.44%1.26%0.81%5,042,90046,316,00054%9.184.71%8.843.62%8.543.15%9.23-2.63%-1.09%
2022-05-068.638.998.538.820.68%0.56%-6.90%5,964,40052,315,00054%8.771.22%8.542.81%8.281.27%9.47-1.20%-0.63%
2022-05-058.248.948.168.766.31%1.10%-8.65%7,199,80062,387,00063%8.676.41%8.303.97%8.18-2.28%9.59-1.35%-0.44%
2022-04-297.928.287.928.244.17%1.19%-15.23%5,993,40048,803,00048%8.141.46%7.99-0.64%8.37-6.39%9.72-1.14%-0.24%
2022-04-287.888.297.807.910.00%-1.45%-19.55%5,994,40048,110,00046%8.032.63%8.04-5.28%8.94-6.52%9.83-1.12%-0.10%
2022-04-277.758.157.587.91-1.13%1.15%-20.45%7,215,60056,423,00054%7.82-4.59%8.48-8.82%9.56-4.76%9.94-1.57%-0.01%
2022-04-268.628.807.938.00-9.19%-2.39%-20.81%10,060,00082,454,00080%8.20-10.21%9.31-8.42%10.04-3.25%10.10-1.85%0.18%
2022-04-259.499.618.818.81-10.01%-3.48%-14.40%11,929,900108,899,000106%9.13-10.44%10.16-4.82%10.38-2.23%10.29-1.24%0.37%
2022-04-2210.3010.709.799.79-10.02%-3.94%-6.06%14,956,000152,437,000159%10.19-6.11%10.68-1.49%10.61-0.46%10.42-0.11%0.50%
2022-04-2110.5511.3210.5110.882.54%0.23%4.29%17,071,600185,314,000215%10.86-1.03%10.841.40%10.661.61%10.431.30%0.52%
2022-04-2010.8811.6010.5610.610.19%-3.26%3.03%14,255,500156,352,000218%10.974.18%10.693.50%10.492.59%10.301.94%0.39%
2022-04-1910.3910.7410.3210.590.95%0.59%4.83%7,062,70074,355,000114%10.531.59%10.331.63%10.230.99%10.100.75%0.20%
2022-04-1810.0210.759.8710.493.66%1.23%4.62%8,895,90092,190,000144%10.362.98%10.161.20%10.131.12%10.030.64%0.12%
2022-04-159.8410.199.7910.122.53%0.57%1.58%6,687,80067,301,000113%10.061.24%10.040.02%10.020.23%9.960.21%0.05%
2022-04-1410.0910.119.819.87-1.79%-0.70%-0.72%5,301,70052,697,00092%9.94-1.67%10.040.16%9.990.00%9.94-0.15%0.01%
2022-04-1310.1410.289.9810.05-1.28%-0.58%0.93%5,507,30055,675,00093%10.110.53%10.020.49%9.990.29%9.960.32%0.06%
2022-04-129.7310.239.6510.183.14%1.23%2.57%7,458,10074,996,000123%10.061.90%9.970.56%9.970.53%9.93-0.01%0.03%
2022-04-1110.0510.109.769.87-1.89%0.01%-0.56%4,762,50047,000,00076%9.87-0.83%9.92-0.35%9.910.05%9.930.09%0.09%
2022-04-089.9410.139.7510.061.51%1.09%1.44%5,312,50052,870,00087%9.950.23%9.950.39%9.910.17%9.920.08%0.09%
2022-04-0710.0210.069.839.91-1.98%-0.19%0.01%4,304,40042,739,00072%9.93-0.37%9.910.22%9.89-0.35%9.910.03%0.14%
2022-04-069.5810.139.5010.115.20%1.44%2.06%9,125,50090,942,000154%9.971.38%9.890.57%9.930.42%9.910.08%0.18%
2022-04-019.8310.129.589.61-2.24%-2.24%-2.91%6,483,70063,733,000118%9.83-0.02%9.84-1.06%9.89-0.52%9.90-0.08%0.19%
2022-03-319.879.939.709.83-0.41%-0.02%-0.77%4,353,90042,807,00082%9.83-0.17%9.940.26%9.940.11%9.91-0.12%0.19%
2022-03-309.909.939.769.870.00%0.21%-0.48%4,730,20046,587,00086%9.85-2.13%9.92-0.60%9.93-0.01%9.92-0.10%0.18%