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
2020-11-248.929.088.758.930.11%0.20%6.47%52,633,700469,075,000103%8.910.83%8.711.91%8.581.48%8.390.82%-0.17%
2020-11-238.509.118.458.923.72%0.92%7.22%77,535,800685,361,000154%8.844.30%8.552.52%8.452.51%8.321.09%-0.33%
2020-11-208.108.708.018.605.78%1.47%4.51%88,825,700752,758,000184%8.483.12%8.342.62%8.252.13%8.230.50%-0.51%
2020-11-197.958.417.918.131.63%-1.08%-0.71%49,918,400410,275,000109%8.223.33%8.121.44%8.08-0.93%8.19-0.57%-0.63%
2020-11-187.928.047.848.000.13%0.58%-2.85%16,924,200134,615,00035%7.95-1.25%8.01-0.39%8.15-0.27%8.24-0.32%-0.47%
2020-11-178.068.237.937.99-1.24%-0.81%-3.28%28,772,100231,745,00060%8.060.75%8.04-1.76%8.17-0.20%8.26-0.37%-0.38%
2020-11-167.908.167.818.090.87%1.19%-2.44%32,568,200260,372,00069%8.00-0.71%8.18-0.46%8.19-0.32%8.29-0.49%-0.25%
2020-11-138.458.487.828.02-7.60%-0.40%-3.76%82,202,600661,861,000179%8.05-4.29%8.22-0.95%8.22-0.85%8.33-1.06%-0.12%
2020-11-128.108.718.008.686.24%3.17%3.06%73,654,800619,629,000190%8.412.40%8.301.15%8.29-0.48%8.42-0.58%0.08%
2020-11-118.058.458.008.170.62%-0.56%-3.55%38,956,500320,052,000109%8.220.33%8.21-0.35%8.33-0.55%8.47-0.70%0.27%
2020-11-108.178.428.018.12-0.37%-0.84%-4.82%44,845,700367,232,000130%8.19-0.32%8.24-1.96%8.37-0.89%8.53-0.79%0.46%
2020-11-098.308.388.118.15-1.69%-0.79%-5.22%40,238,900330,560,000124%8.22-0.96%8.40-1.07%8.45-1.08%8.60-0.69%0.63%
2020-11-068.568.568.008.29-3.72%-0.06%-4.26%47,847,000396,871,000152%8.30-4.19%8.49-1.51%8.54-1.42%8.66-0.72%0.81%
2020-11-058.608.878.488.611.29%-0.55%-1.28%48,578,800420,581,000156%8.661.30%8.62-0.05%8.66-0.80%8.721.00%1.03%
2020-11-048.628.738.438.50-0.35%-0.55%-1.57%23,947,400204,674,00078%8.55-0.87%8.63-0.91%8.73-0.72%8.640.62%0.88%
2020-11-038.758.858.468.53-1.61%-1.07%-0.62%21,362,300184,190,00071%8.62-1.11%8.70-1.28%8.79-0.30%8.580.92%0.78%
2020-11-028.758.938.608.67-0.34%-0.56%1.94%20,617,800179,776,00069%8.72-0.45%8.82-0.45%8.820.22%8.510.87%0.65%
2020-10-308.898.958.658.70-2.47%-0.66%3.18%25,974,600227,483,00089%8.76-1.90%8.86-0.11%8.800.31%8.430.90%0.51%
2020-10-298.749.178.698.920.68%-0.09%6.74%31,777,600283,726,000116%8.930.67%8.871.18%8.772.38%8.361.32%0.39%
2020-10-288.868.998.748.861.03%-0.10%7.42%25,368,400224,981,00098%8.871.04%8.760.66%8.571.63%8.251.19%0.22%
2020-10-278.718.938.608.771.39%-0.09%7.59%22,326,200195,973,00088%8.781.19%8.712.71%8.431.82%8.150.94%0.05%
2020-10-268.658.958.358.650.35%-0.29%7.12%32,799,100284,523,000130%8.68-0.25%8.482.08%8.282.01%8.081.11%-0.03%
2020-10-238.269.138.218.623.86%-0.89%7.94%54,658,400475,387,000213%8.707.89%8.305.22%8.124.08%7.991.41%-0.13%
2020-10-227.988.347.758.304.67%2.96%5.40%44,473,500358,487,000171%8.063.12%7.892.96%7.801.88%7.88-0.46%-0.21%
2020-10-217.737.967.687.931.67%1.45%0.24%22,042,500172,301,00087%7.822.09%7.670.88%7.660.41%7.91-0.40%-0.06%
2020-10-207.387.837.367.805.55%1.87%-1.80%24,786,500189,779,00096%7.662.35%7.600.15%7.63-0.63%7.94-0.41%0.05%
2020-10-197.577.697.357.39-2.38%-1.22%-7.35%17,094,500127,889,00068%7.48-1.95%7.59-0.94%7.67-1.60%7.98-0.47%0.17%
2020-10-167.627.807.517.57-0.66%-0.79%-5.54%16,796,700128,151,00068%7.63-0.29%7.66-1.10%7.80-1.79%8.01-0.30%0.28%
2020-10-157.637.777.547.62-0.13%-0.42%-5.20%16,905,500129,359,00068%7.65-0.51%7.74-1.53%7.94-1.64%8.04-0.43%0.39%
2020-10-147.867.877.597.630.00%-0.79%-5.49%19,295,300148,396,00074%7.69-2.16%7.86-2.12%8.07-0.84%8.07-0.49%0.55%