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
2022-01-2852.5052.7750.7150.92-2.60%-1.80%-2.35%5,301,200274,897,00062%51.86-1.92%52.71-1.45%53.19-0.22%52.140.44%0.00%
2022-01-2754.0454.0452.0052.28-1.73%-1.12%0.71%5,609,800296,588,00065%52.87-0.66%53.48-0.12%53.310.62%51.910.43%-0.14%
2022-01-2653.3154.7051.8653.20-0.32%-0.04%2.91%6,974,100371,175,00077%53.22-1.44%53.540.25%52.990.73%51.690.12%-0.32%
2022-01-2553.3054.8652.5553.370.09%-1.17%3.37%10,019,500541,049,000112%54.001.37%53.411.49%52.601.20%51.630.48%-0.44%
2022-01-2452.1153.8851.7253.320.47%0.10%3.77%8,589,400457,536,00097%53.270.39%52.631.24%51.981.24%51.390.37%-0.58%
2022-01-2151.0053.9551.0053.072.75%0.01%3.66%13,605,800721,969,000157%53.062.93%51.991.88%51.341.81%51.190.47%-0.73%
2022-01-2050.8052.0050.3551.651.81%0.19%1.37%10,631,100548,039,000130%51.551.73%51.031.53%50.430.46%50.95-0.21%-0.87%
2022-01-1950.5951.3949.8650.73-0.08%0.11%-0.65%7,668,900388,629,00095%50.68-0.05%50.260.81%50.20-0.54%51.06-0.63%-0.92%
2022-01-1849.7051.6649.1250.772.26%0.13%-1.19%8,890,400450,760,000109%50.702.96%49.85-0.08%50.47-0.43%51.38-0.53%-0.93%
2022-01-1749.3449.7848.4349.650.65%0.83%-3.89%7,062,600347,786,00084%49.24-0.40%49.89-1.63%50.69-0.65%51.66-0.96%-0.96%
2022-01-1449.3850.1548.8349.33-1.22%-0.23%-5.42%7,939,500392,541,00092%49.44-2.29%50.72-1.38%51.02-0.93%52.16-0.99%-0.92%
2022-01-1352.5452.8049.4949.94-4.98%-1.31%-5.20%11,528,200583,356,000138%50.60-3.35%51.43-0.71%51.50-1.13%52.68-1.34%-0.88%
2022-01-1251.2552.8851.2552.562.56%0.39%-1.56%7,057,500369,517,00084%52.361.10%51.800.21%52.09-0.61%53.39-1.11%-0.85%
2022-01-1152.5052.8051.0051.25-0.37%-1.04%-5.08%8,585,800444,661,00094%51.791.08%51.70-0.81%52.41-0.63%53.99-0.91%-0.85%
2022-01-1051.4051.9650.2851.44-0.12%0.40%-5.59%6,647,700340,596,00070%51.24-1.53%52.12-1.65%52.74-1.14%54.49-1.11%-0.82%
2022-01-0753.0053.1951.3951.50-2.31%-1.02%-6.53%6,710,400349,160,00069%52.03-1.85%52.99-0.67%53.35-0.98%55.10-0.92%-0.68%
2022-01-0653.0054.0052.5252.72-1.31%-0.56%-5.20%7,222,500382,901,00073%53.02-1.34%53.35-0.81%53.88-1.01%55.61-0.69%-0.61%
2022-01-0553.6954.5952.8953.42-0.61%-0.58%-4.61%8,525,500458,110,00088%53.730.90%53.79-0.75%54.43-1.40%56.00-0.74%-0.51%
2022-01-0454.4054.6952.5653.75-1.19%0.93%-4.73%8,402,100447,464,00085%53.26-2.00%54.19-1.43%55.20-1.00%56.42-0.81%-0.41%
2021-12-3155.6055.6053.9254.40-1.41%0.11%-4.36%8,836,700480,204,00091%54.34-1.50%54.98-1.74%55.76-1.24%56.88-0.58%-0.31%
2021-12-3054.7855.6454.3355.181.25%0.02%-3.55%6,726,700371,089,00071%55.17-0.27%55.95-0.47%56.46-0.74%57.21-0.57%-0.23%
2021-12-2957.6857.7954.4554.50-5.05%-1.48%-5.28%12,990,600718,596,000130%55.32-3.06%56.22-1.75%56.88-1.10%57.54-1.02%-0.15%
2021-12-2856.2257.5056.0157.402.72%0.60%-1.26%12,230,600697,874,000121%57.061.27%57.22-0.50%57.51-0.50%58.13-1.16%-0.01%
2021-12-2758.2758.5055.4055.88-4.33%-0.83%-4.99%10,781,800607,511,00097%56.35-3.85%57.50-1.30%57.81-0.84%58.81-0.55%0.21%
2021-12-2458.0159.2958.0058.410.02%-0.32%-1.23%8,187,000479,754,00073%58.601.30%58.260.13%58.300.24%59.140.24%0.30%
2021-12-2358.7759.0856.8658.40-0.02%0.95%-1.01%10,064,100582,207,00083%57.85-1.11%58.19-0.34%58.15-0.43%58.99-0.20%0.28%
2021-12-2258.7759.2057.9058.41-0.44%-0.15%-1.18%5,964,600348,912,00045%58.500.20%58.390.33%58.40-0.50%59.110.32%0.32%
2021-12-2158.1259.1857.6958.671.00%0.49%-0.42%8,051,700470,086,00055%58.380.13%58.20-0.33%58.70-1.36%58.920.23%0.26%
2021-12-2057.4459.0957.4458.091.15%-0.37%-1.18%8,434,800491,800,00056%58.310.73%58.39-0.81%59.51-0.20%58.790.16%0.18%
2021-12-1758.1158.6057.3057.430.00%-0.78%-2.15%7,756,000448,933,00051%57.88-1.57%58.87-1.89%59.630.34%58.690.20%0.09%