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
2021-12-039.3010.229.2910.007.64%0.95%5.66%15,520,200153,749,000221%9.916.24%9.603.22%9.482.59%9.460.91%-0.38%
2021-12-029.529.579.139.29-3.53%-0.36%-0.95%9,208,80085,864,000141%9.32-0.76%9.300.85%9.240.00%9.38-0.70%-0.42%
2021-12-018.979.788.929.637.36%2.50%1.96%10,759,900101,091,000170%9.404.22%9.221.58%9.240.17%9.45-1.15%-0.24%
2021-11-308.999.138.928.970.00%-0.50%-6.12%4,263,60038,438,00067%9.02-0.08%9.08-1.29%9.23-1.25%9.56-2.60%0.01%
2021-11-299.009.178.908.97-1.86%-0.58%-8.56%4,841,30043,678,00064%9.02-1.74%9.20-1.50%9.34-0.98%9.81-1.07%0.70%
2021-11-269.429.439.069.14-3.08%-0.46%-7.83%5,414,10049,714,00062%9.18-2.32%9.34-1.51%9.44-1.04%9.92-0.16%1.19%
2021-11-259.379.549.259.430.86%0.32%-5.05%4,718,30044,351,00051%9.40-0.27%9.48-0.39%9.54-0.99%9.930.33%1.37%
2021-11-249.619.669.329.35-3.81%-0.80%-5.55%6,635,10062,534,00072%9.43-1.88%9.52-0.93%9.63-1.80%9.900.08%1.40%
2021-11-239.569.749.459.720.83%1.19%-1.73%6,186,20059,426,00071%9.610.77%9.61-1.02%9.81-3.11%9.890.15%1.40%
2021-11-229.759.779.429.64-1.13%1.12%-2.39%5,941,20056,636,00071%9.53-1.49%9.71-2.32%10.12-0.64%9.880.37%1.35%
2021-11-199.879.919.539.75-0.31%0.75%-0.91%6,558,70063,468,00083%9.68-2.01%9.94-3.92%10.190.40%9.840.53%1.30%
2021-11-1810.2410.259.749.78-4.49%-0.96%-0.08%7,281,60071,909,00097%9.88-3.29%10.340.05%10.150.87%9.791.12%1.25%
2021-11-1710.5110.5610.0710.24-2.85%0.28%5.79%7,867,90080,336,000109%10.21-4.19%10.341.53%10.061.11%9.681.31%1.15%
2021-11-1610.4011.1010.1010.541.64%-1.11%10.31%13,963,000148,824,000219%10.665.41%10.184.21%9.953.53%9.564.32%0.97%
2021-11-159.8610.459.7610.374.64%2.56%13.22%15,471,500156,428,000265%10.114.33%9.774.55%9.614.87%9.163.87%0.41%
2021-11-129.239.919.139.919.99%2.26%12.38%11,372,800110,210,000213%9.696.61%9.355.70%9.164.49%8.821.65%-0.06%
2021-11-118.659.408.639.013.56%-0.88%3.86%6,401,80058,192,000123%9.096.53%8.843.95%8.771.21%8.680.65%-0.15%
2021-11-108.538.778.358.702.11%1.96%0.94%2,834,40024,187,00054%8.530.39%8.51-1.51%8.660.55%8.620.00%-0.24%
2021-11-098.468.598.438.520.71%0.24%-1.15%2,109,00017,927,00039%8.500.18%8.64-0.86%8.621.38%8.62-0.35%-0.27%
2021-11-088.638.688.398.46-2.65%-0.29%-2.19%3,457,50029,336,00062%8.49-3.61%8.710.54%8.50-0.46%8.65-0.14%-0.28%
2021-11-058.859.018.658.69-1.81%-1.28%0.33%4,807,70042,321,00090%8.800.55%8.662.87%8.54-0.96%8.660.09%-0.31%
2021-11-048.388.958.288.856.76%1.09%2.28%7,303,00063,937,000142%8.766.12%8.420.27%8.620.38%8.650.09%-0.36%
2021-11-038.138.388.008.292.09%0.48%-4.11%3,267,50026,958,00066%8.251.09%8.40-2.70%8.59-0.36%8.65-0.50%-0.36%
2021-11-028.378.437.948.12-3.33%-0.50%-6.54%7,219,10058,918,000145%8.16-5.36%8.63-1.83%8.62-1.88%8.69-1.30%-0.28%
2021-11-019.069.228.368.40-8.50%-2.59%-4.57%9,693,00083,587,000222%8.62-5.24%8.79-0.66%8.79-0.65%8.80-0.83%-0.10%
2021-10-298.609.308.609.186.99%0.88%3.42%7,404,50067,380,000192%9.105.70%8.851.51%8.841.45%8.880.83%0.02%
2021-10-288.558.798.358.581.18%-0.34%-2.53%3,488,40030,031,00095%8.610.66%8.72-0.25%8.72-0.45%8.80-0.27%-0.20%
2021-10-278.768.958.368.48-3.20%-0.85%-3.93%3,397,50029,059,00095%8.55-4.19%8.74-0.77%8.76-0.79%8.83-0.36%-0.18%
2021-10-268.689.138.548.760.81%-1.87%-1.12%4,537,20040,502,000130%8.933.01%8.810.74%8.83-0.14%8.86-0.45%-0.15%
2021-10-258.798.858.588.690.00%0.28%-2.35%2,859,80024,784,00078%8.67-1.06%8.74-0.92%8.84-0.91%8.90-0.36%-0.08%