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:
燕京啤酒( 000729.SZ 深证)
板块 :酒类_h   
所属成分指数: 沪深300
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
2019-08-206.206.266.106.21-0.48%0.55%3.17%18,522,900114,397,000151%6.18-0.34%6.180.67%6.120.64%6.021.08%-0.14%
2019-08-196.206.266.156.241.13%0.69%4.79%25,111,400155,627,000214%6.200.60%6.141.32%6.081.38%5.960.88%-0.36%
2019-08-165.956.295.956.175.47%0.16%4.52%30,718,600189,233,000289%6.166.63%6.064.31%6.003.24%5.901.13%-0.51%
2019-08-155.725.855.635.850.34%1.26%0.22%6,297,10036,379,00068%5.78-1.45%5.81-0.24%5.81-0.05%5.84-0.44%-0.67%
2019-08-145.835.925.815.831.04%-0.55%-0.56%7,367,50043,186,00082%5.861.68%5.820.28%5.820.62%5.86-0.51%-0.64%
2019-08-135.815.815.735.77-1.20%0.09%-2.09%5,346,40030,822,00058%5.77-0.91%5.80-0.14%5.780.45%5.89-0.81%-0.61%
2019-08-125.775.875.755.841.39%0.38%-1.70%6,762,80039,343,00071%5.820.00%5.810.69%5.75-0.83%5.94-1.00%-0.54%
2019-08-095.825.905.745.76-0.86%-1.00%-4.02%7,910,00046,024,00076%5.820.26%5.770.86%5.80-0.89%6.00-0.42%-0.47%
2019-08-085.725.875.725.811.93%0.12%-3.58%8,640,50050,139,00085%5.801.83%5.72-1.26%5.85-0.73%6.03-0.53%-0.45%
2019-08-075.715.745.655.700.18%0.02%-5.91%8,800,60050,155,00085%5.700.12%5.80-1.73%5.90-1.34%6.06-0.74%-0.45%
2019-08-065.805.805.575.69-3.56%-0.04%-6.77%15,076,30085,816,000145%5.69-4.72%5.90-2.64%5.98-2.66%6.10-1.20%-0.44%
2019-08-056.076.085.905.90-2.96%-1.24%-4.48%13,656,30081,585,000150%5.97-1.95%6.06-1.72%6.14-1.57%6.18-0.55%-0.37%
2019-08-026.136.136.056.08-1.94%-0.21%-2.11%10,617,00064,690,000121%6.09-1.79%6.16-1.71%6.24-0.50%6.21-0.47%-0.42%
2019-08-016.216.246.186.20-0.48%-0.06%-0.64%5,306,90032,924,00063%6.20-0.64%6.27-0.37%6.270.14%6.24-0.18%-0.45%
2019-07-316.306.306.216.23-1.11%-0.22%-0.34%6,903,30043,102,00079%6.24-1.45%6.290.14%6.260.14%6.25-0.26%-0.54%
2019-07-306.296.376.296.30-0.32%-0.57%0.53%8,505,40053,891,00097%6.340.68%6.290.72%6.250.53%6.27-0.11%-0.70%
2019-07-296.216.356.196.322.10%0.43%0.73%14,489,30091,179,000167%6.291.76%6.240.84%6.220.58%6.27-0.22%-0.74%
2019-07-266.216.226.156.19-0.48%0.10%-1.56%5,303,70032,797,00061%6.180.07%6.190.19%6.18-0.52%6.29-0.30%-0.77%
2019-07-256.186.236.126.220.81%0.65%-1.38%7,974,10049,282,00090%6.18-0.27%6.18-0.08%6.21-0.47%6.31-0.47%-0.74%
2019-07-246.176.246.146.170.16%-0.44%-2.64%8,503,90052,702,00091%6.200.90%6.18-0.76%6.24-0.67%6.34-0.60%-0.71%
2019-07-236.166.186.106.160.33%0.29%-3.37%6,353,40039,022,00065%6.14-0.79%6.23-0.80%6.28-0.71%6.38-0.59%-0.66%
2019-07-226.336.366.146.14-3.00%-0.82%-4.26%11,618,20071,930,000116%6.19-2.55%6.28-1.34%6.33-0.83%6.41-1.05%-0.59%
2019-07-196.316.436.306.330.16%-0.36%-2.33%7,723,90049,072,00075%6.350.44%6.36-0.36%6.38-0.22%6.48-0.72%-0.50%
2019-07-186.386.386.286.32-1.40%-0.08%-3.19%9,192,10058,139,00085%6.33-1.40%6.39-0.34%6.40-0.44%6.53-1.03%-0.41%
2019-07-176.436.456.366.41-0.31%-0.08%-2.82%8,284,40053,146,00070%6.42-0.22%6.41-0.11%6.42-0.45%6.60-1.87%-0.27%
2019-07-166.456.506.406.43-0.92%0.02%-4.34%7,346,40047,230,00047%6.430.58%6.42-0.17%6.45-0.49%6.72-0.58%0.03%
2019-07-156.456.496.266.490.96%1.53%-4.01%12,891,40082,403,00073%6.39-0.47%6.43-0.90%6.49-1.19%6.76-0.52%0.17%
除权分界线,2019年07月15日,10股派0.220元(以下数据已经复权)
2019-07-126.366.466.366.430.78%0.09%-5.41%6,527,30042,061,00035%6.42-0.11%6.48-0.69%6.56-0.92%6.800.02%0.28%
2019-07-116.526.536.346.38-1.54%-0.79%-6.14%12,447,90080,300,00065%6.43-1.43%6.53-1.43%6.62-1.41%6.80-0.18%0.28%
2019-07-106.596.626.466.480.00%-0.67%-4.83%11,476,30075,096,00058%6.52-1.17%6.62-1.28%6.72-2.07%6.81-0.12%0.32%