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:
承德露露( 000848.SZ 深证)
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
2020-05-297.307.427.227.31-0.27%-0.01%0.03%27,710,400202,585,00066%7.31-1.12%7.49-0.11%7.43-0.07%7.310.61%1.51%
2020-05-287.587.667.237.33-3.55%-0.87%0.91%36,369,600268,923,00091%7.39-3.31%7.500.25%7.440.07%7.260.78%1.47%
2020-05-277.307.927.287.603.40%-0.61%5.44%52,963,900405,030,000143%7.654.44%7.482.09%7.431.09%7.211.78%1.39%
2020-05-267.297.427.227.350.00%0.38%3.78%23,910,900175,065,00067%7.320.25%7.33-0.22%7.350.67%7.080.58%1.18%
2020-05-257.367.427.167.350.68%0.63%4.39%30,090,300219,769,00088%7.30-0.60%7.34-0.42%7.301.16%7.040.83%1.00%
2020-05-227.337.457.227.300.14%-0.65%4.54%29,627,600217,708,00091%7.35-0.26%7.371.03%7.221.19%6.981.01%0.82%
2020-05-217.407.517.267.29-1.22%-1.05%5.45%33,957,600250,153,000110%7.37-0.30%7.301.76%7.141.45%6.911.36%0.72%
2020-05-207.307.517.227.380.96%-0.12%8.21%54,222,800400,669,000187%7.392.57%7.172.66%7.032.78%6.822.39%0.56%
2020-05-197.107.586.927.315.03%1.47%9.74%79,227,800570,721,000301%7.205.09%6.994.91%6.844.19%6.663.64%0.28%
2020-05-186.596.966.586.969.95%1.53%8.29%45,890,800314,601,000222%6.867.23%6.663.59%6.572.87%6.432.10%-0.12%
2020-05-156.476.506.336.33-2.31%-0.99%0.56%19,228,900122,931,000103%6.39-1.34%6.430.30%6.390.20%6.300.22%-0.37%
2020-05-146.466.596.396.480.00%0.00%3.17%22,257,500144,219,000116%6.481.11%6.411.01%6.370.90%6.28-0.06%-0.45%
2020-05-136.266.586.186.483.18%1.11%3.10%28,410,000182,069,000144%6.412.45%6.340.76%6.320.83%6.29-0.25%-0.44%
2020-05-126.276.326.206.280.32%0.38%-0.33%10,690,60066,883,00054%6.26-0.51%6.300.30%6.260.43%6.30-1.24%-0.39%
2020-05-116.336.406.226.26-1.11%-0.45%-1.88%15,685,30098,627,00070%6.29-0.59%6.280.29%6.240.56%6.38-0.93%-0.15%
2020-05-086.276.416.216.330.80%0.08%-1.71%18,374,300116,222,00073%6.331.62%6.261.05%6.200.10%6.44-0.05%0.09%
2020-05-076.216.296.166.280.48%0.90%-2.53%19,959,800124,230,00081%6.22-0.21%6.190.72%6.20-1.04%6.44-0.26%0.06%
2020-05-066.056.356.026.252.80%0.21%-3.25%24,821,200154,810,000107%6.242.58%6.15-0.26%6.26-1.15%6.46-0.36%0.09%
2020-04-306.076.126.016.080.83%0.00%-6.22%14,627,40088,933,00067%6.080.15%6.17-2.24%6.33-2.37%6.48-0.34%0.14%
2020-04-296.106.166.006.03-1.00%-0.68%-7.30%14,606,40088,671,00068%6.07-0.15%6.31-1.96%6.49-1.50%6.51-0.44%0.17%
除权分界线,2020年04月29日,10股送1.000股, 10股派2.000元(以下数据已经复权)
2020-04-286.296.335.936.09-3.59%0.18%-6.78%25,217,900173,702,000137%6.08-3.71%6.43-3.06%6.59-0.68%6.53-0.55%0.23%
2020-04-276.326.396.236.320.86%0.06%-3.84%22,672,700161,992,000139%6.31-1.25%6.64-0.93%6.63-0.21%6.57-0.02%0.34%
2020-04-246.566.606.256.26-4.16%-2.03%-4.67%20,321,600146,976,000142%6.39-3.00%6.700.19%6.650.08%6.570.28%0.36%
2020-04-236.646.706.466.54-2.45%-0.85%-0.26%32,374,800241,230,000250%6.591.15%6.691.41%6.641.61%6.551.14%0.36%
2020-04-226.096.706.096.7010.32%2.81%3.41%38,186,900281,407,000353%6.527.33%6.594.30%6.543.09%6.481.54%0.28%
2020-04-216.186.196.026.07-1.76%0.02%-4.83%7,833,10053,880,00089%6.07-1.70%6.32-0.41%6.34-0.63%6.38-0.42%0.19%
2020-04-206.166.246.146.180.15%0.08%-3.53%6,085,10042,564,00063%6.18-0.07%6.35-0.28%6.380.14%6.410.08%0.31%
2020-04-176.146.236.146.170.90%-0.13%-3.59%6,561,70045,925,00065%6.180.60%6.36-0.36%6.370.08%6.400.16%0.34%
2020-04-166.206.246.096.12-1.89%-0.42%-4.30%8,871,60061,725,00084%6.14-1.41%6.39-0.05%6.37-0.44%6.39-0.02%0.38%
2020-04-156.266.296.196.240.00%0.06%-2.47%7,229,20050,999,00064%6.23-0.13%6.390.38%6.39-0.30%6.390.08%0.46%