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:
今世缘( 603369.SH 上证)
板块 :饮料   
所属成分指数: 中证500
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
2021-09-2442.9044.7742.7144.373.38%0.25%1.74%12,119,500536,382,000140%44.263.11%43.411.30%43.181.06%43.61-0.16%0.03%
2021-09-2342.1543.4542.1442.921.44%-0.01%-1.74%7,850,600336,968,00090%42.921.05%42.850.31%42.72-0.48%43.68-0.64%-0.03%
2021-09-2243.0043.3542.0042.31-3.14%-0.40%-3.76%7,026,000298,460,00076%42.48-1.42%42.72-0.03%42.93-0.84%43.96-0.49%0.08%
2021-09-1742.2043.9541.9043.683.02%1.36%-1.13%8,418,900362,789,00085%43.091.29%42.73-0.64%43.29-0.76%44.18-0.01%0.19%
2021-09-1642.1443.3641.7342.400.47%-0.34%-4.04%8,790,900373,996,00084%42.54-0.08%43.00-1.32%43.63-0.97%44.18-0.27%0.23%
2021-09-1543.5243.5242.0042.20-3.72%-0.89%-4.75%9,655,100411,094,00089%42.58-3.43%43.58-1.72%44.05-1.22%44.300.05%0.28%
2021-09-1443.9244.7543.7043.83-0.16%-0.59%-1.02%7,453,200328,604,00067%44.090.12%44.34-0.54%44.60-0.60%44.280.28%0.28%
2021-09-1344.8545.3043.4043.90-2.85%-0.31%-0.59%12,541,100552,261,000114%44.04-2.33%44.58-1.06%44.87-0.33%44.160.54%0.23%
2021-09-1045.2145.5044.6145.190.40%0.23%2.88%7,608,000343,006,00071%45.090.07%45.06-0.29%45.010.80%43.920.50%0.13%
2021-09-0944.8545.7044.5545.01-0.22%-0.10%2.99%6,308,400284,211,00057%45.050.04%45.190.44%44.650.38%43.700.45%0.04%
2021-09-0845.5545.8744.5145.11-0.92%0.16%3.68%9,746,900438,971,00076%45.04-0.80%44.991.12%44.480.93%43.51-0.69%-0.04%
2021-09-0744.7445.9844.5245.531.56%0.28%3.93%10,944,500496,892,00075%45.401.66%44.490.90%44.071.03%43.810.47%0.15%
2021-09-0643.0045.4942.4544.833.61%0.39%2.81%14,972,800668,662,000103%44.662.71%44.091.39%43.621.40%43.610.56%0.07%
2021-09-0344.1044.5342.6143.27-1.88%-0.49%-0.21%12,385,400538,526,00087%43.48-1.23%43.490.62%43.020.44%43.360.45%0.02%
2021-09-0243.7244.6043.4044.100.36%0.17%2.15%12,188,300536,561,00088%44.022.21%43.221.67%42.830.34%43.170.23%-0.04%
2021-09-0141.7644.5640.8343.944.57%2.01%2.01%15,373,400662,184,000114%43.072.20%42.520.62%42.69-2.10%43.070.03%-0.02%
2021-08-3142.4242.9841.7042.02-1.29%-0.30%-2.41%6,898,300290,730,00053%42.150.23%42.26-0.92%43.600.03%43.06-0.20%0.00%
2021-08-3041.9843.2140.8942.570.81%1.24%-1.33%12,986,000546,053,00098%42.05-1.17%42.65-3.23%43.59-0.04%43.14-0.53%0.06%
2021-08-2741.2943.3141.2142.230.07%-0.75%-2.63%11,735,500499,326,00092%42.55-1.05%44.07-0.09%43.610.45%43.37-0.36%0.20%
2021-08-2645.6745.6842.0042.20-8.26%-1.86%-3.05%24,974,8001,073,919,000201%43.00-5.79%44.11-0.24%43.42-0.24%43.53-0.38%0.30%
2021-08-2543.6546.8043.5146.008.03%0.78%5.28%28,327,6001,292,958,000272%45.647.72%44.226.49%43.523.82%43.691.26%0.30%
2021-08-2442.0942.8841.4142.582.36%0.49%-1.31%9,000,700381,366,00093%42.372.43%41.520.07%41.92-0.69%43.15-0.35%0.14%
2021-08-2340.7241.7840.5641.602.04%0.56%-3.92%8,372,000346,332,00075%41.371.12%41.49-1.06%42.21-1.61%43.300.05%0.09%
2021-08-2041.6242.0040.0440.77-4.05%-0.34%-5.80%10,397,100425,328,00088%40.91-4.25%41.94-2.69%42.90-1.92%43.28-0.11%-0.10%
2021-08-1942.6043.5042.1142.49-0.84%-0.55%-1.93%5,793,000247,494,00051%42.72-0.22%43.10-1.49%43.74-0.41%43.330.41%-0.32%
2021-08-1842.5343.2942.0142.850.47%0.08%-0.69%7,029,300300,974,00059%42.82-1.58%43.75-0.96%43.92-0.34%43.150.20%-0.54%
2021-08-1744.5944.8042.4542.65-5.12%-1.97%-0.96%10,212,700444,309,00084%43.51-2.97%44.17-0.35%44.070.15%43.060.36%-0.78%
2021-08-1644.0145.3844.0144.951.08%0.25%4.76%8,310,300372,619,00068%44.841.22%44.330.62%44.011.15%42.910.91%-1.04%
2021-08-1343.6844.6243.5244.471.32%0.39%4.58%10,123,700448,463,00072%44.300.77%44.050.59%43.511.00%42.520.59%-1.45%
2021-08-1243.4244.4543.1343.890.00%-0.16%3.83%10,984,500482,893,00072%43.960.04%43.791.29%43.071.01%42.27-0.32%-1.87%