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
2019-05-227.287.307.127.18-1.51%0.00%0.00%15,213,500109,370,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-217.217.387.117.290.83%-0.10%-4.02%15,501,100113,110,00042%7.301.62%7.37-1.88%7.58-0.89%7.600.22%0.38%
2019-05-207.387.387.047.23-2.95%0.68%-4.59%19,418,300139,442,00048%7.18-4.28%7.51-2.21%7.65-1.15%7.580.28%0.29%
2019-05-177.707.787.227.45-4.12%-0.69%-1.42%37,360,300280,270,00092%7.50-2.61%7.68-1.22%7.740.10%7.560.16%0.22%
2019-05-167.817.827.587.77-1.27%0.87%2.98%35,989,500277,245,00094%7.70-1.57%7.78-0.40%7.730.76%7.550.63%0.20%
2019-05-157.827.967.687.871.03%0.56%4.96%42,098,000329,472,000116%7.830.33%7.811.40%7.670.80%7.500.78%0.09%
2019-05-147.797.937.717.79-2.26%-0.13%4.70%30,535,400238,190,00090%7.80-0.03%7.701.54%7.611.09%7.440.61%-0.02%
2019-05-137.507.987.497.975.28%2.15%7.78%59,303,900462,668,000180%7.804.42%7.581.77%7.532.13%7.401.12%-0.13%
2019-05-107.247.707.217.575.87%1.31%3.51%39,143,000292,492,000131%7.472.72%7.450.66%7.370.41%7.310.18%-0.32%
2019-05-097.307.407.147.15-4.16%-1.70%-2.05%27,393,100199,261,00094%7.27-3.57%7.400.61%7.340.42%7.30-0.41%-0.42%
2019-05-087.307.727.257.460.00%-1.10%1.77%45,057,400339,888,000160%7.542.77%7.361.18%7.311.30%7.330.21%-0.50%
2019-05-077.047.627.047.466.57%1.63%1.98%43,792,500321,426,000161%7.342.51%7.271.35%7.210.45%7.32-0.69%-0.52%
2019-05-067.207.436.867.00-5.15%-2.23%-4.97%38,242,200273,823,000131%7.16-2.16%7.180.14%7.18-0.46%7.37-0.41%-0.40%
2019-04-307.037.427.007.384.53%0.85%-0.22%28,450,300208,213,000103%7.324.28%7.170.41%7.22-0.24%7.40-0.03%-0.26%
2019-04-297.087.156.857.060.00%0.60%-4.57%22,597,300158,577,00077%7.02-1.22%7.14-1.44%7.23-1.79%7.40-0.44%-0.16%
2019-04-267.137.207.037.06-0.84%-0.63%-4.99%17,560,200124,769,00056%7.11-2.19%7.24-1.34%7.36-1.01%7.43-0.31%-0.04%
2019-04-257.357.427.097.12-3.52%-1.98%-4.48%24,858,600180,581,00076%7.26-1.10%7.34-1.70%7.44-1.17%7.45-0.47%0.04%
2019-04-247.387.487.267.380.00%0.48%-1.46%16,717,200122,781,00046%7.35-0.81%7.47-0.64%7.530.09%7.49-0.83%0.16%
2019-04-237.567.567.267.38-3.15%-0.34%-2.28%25,503,500188,848,00062%7.41-2.53%7.51-0.94%7.520.24%7.55-0.81%0.37%
2019-04-227.557.727.527.620.53%0.30%0.08%26,931,200204,592,00061%7.600.86%7.580.76%7.500.40%7.61-1.22%0.62%
2019-04-197.567.637.467.58-0.79%0.64%-1.66%27,275,100205,446,00051%7.53-0.93%7.530.71%7.470.12%7.710.01%1.09%
2019-04-187.427.787.347.642.96%0.49%-0.87%54,296,600412,818,00083%7.603.04%7.471.16%7.460.03%7.710.56%1.65%
2019-04-177.427.467.307.420.00%0.56%-3.18%28,696,200211,758,00042%7.380.46%7.39-0.38%7.46-1.48%7.660.94%1.75%
2019-04-167.217.427.207.422.34%1.02%-2.28%33,641,000247,100,00048%7.35-1.12%7.42-1.19%7.57-1.46%7.591.01%1.69%
2019-04-157.507.597.247.25-1.76%-2.40%-3.55%42,431,800315,176,00059%7.43-0.54%7.51-2.01%7.69-1.97%7.520.72%1.58%
2019-04-127.507.627.387.38-0.67%-1.18%-1.11%37,261,300278,262,00053%7.47-1.49%7.66-1.63%7.840.32%7.460.44%1.51%
2019-04-117.797.817.407.43-4.62%-1.99%0.00%62,185,200471,413,00093%7.58-3.43%7.79-2.25%7.810.74%7.430.76%1.46%
2019-04-107.818.007.727.79-1.27%-0.76%5.64%62,477,500490,477,000104%7.85-0.97%7.971.44%7.762.01%7.371.28%1.37%
2019-04-097.968.047.817.89-3.19%-0.47%8.36%62,532,200495,675,000114%7.93-1.55%7.851.90%7.602.56%7.281.66%1.21%
2019-04-088.308.447.828.150.00%1.22%13.80%110,959,800893,431,000222%8.054.95%7.715.02%7.414.25%7.163.56%1.03%