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
2019-07-237.837.927.807.901.28%0.52%-2.96%5,034,90039,570,00072%7.86-0.39%7.95-0.86%8.02-0.71%8.14-0.51%-0.55%
2019-07-228.078.077.777.80-3.11%-1.14%-4.68%9,070,50071,567,000126%7.89-2.62%8.02-1.41%8.08-1.27%8.18-0.84%-0.50%
2019-07-198.098.188.038.05-0.49%-0.64%-2.45%6,597,80053,454,00089%8.10-0.11%8.13-0.56%8.18-0.21%8.25-0.75%-0.43%
2019-07-188.208.208.078.09-1.46%-0.26%-2.69%6,666,80054,077,00081%8.11-1.35%8.18-0.73%8.20-0.37%8.31-1.05%-0.36%
2019-07-178.258.268.188.21-0.48%-0.15%-2.29%4,190,30034,454,00044%8.22-0.33%8.240.22%8.23-0.24%8.40-1.63%-0.23%
2019-07-168.288.308.228.25-0.48%0.01%-3.41%4,026,30033,211,00031%8.250.06%8.22-0.05%8.25-0.24%8.54-0.22%0.05%
2019-07-158.168.348.118.291.10%0.56%-3.15%8,525,60070,283,00061%8.240.78%8.23-0.29%8.27-0.43%8.56-0.16%0.10%
2019-07-128.188.248.128.200.24%0.24%-4.36%6,974,90057,058,00046%8.18-0.80%8.25-0.64%8.30-0.97%8.57-0.11%0.14%
2019-07-118.288.358.168.18-0.85%-0.80%-4.70%7,974,60065,756,00053%8.25-0.82%8.30-0.59%8.39-1.28%8.58-0.14%0.15%
2019-07-108.418.418.248.25-1.67%-0.77%-4.01%8,154,90067,800,00055%8.31-0.50%8.35-1.00%8.49-1.93%8.60-0.12%0.17%
2019-07-098.318.418.308.390.72%0.41%-2.50%6,968,20058,228,00048%8.36-0.24%8.44-1.31%8.66-0.21%8.610.00%0.17%
2019-07-088.528.528.308.33-2.46%-0.55%-3.20%11,894,00099,628,00082%8.38-1.74%8.55-2.23%8.68-0.09%8.61-0.13%0.13%
2019-07-058.618.648.468.54-0.81%0.19%-0.88%14,300,400121,895,000103%8.52-1.78%8.74-0.24%8.69-0.01%8.62-0.06%0.15%
2019-07-048.798.838.568.61-2.93%-0.78%-0.13%18,438,000160,006,000137%8.68-2.13%8.760.47%8.690.22%8.620.23%0.18%
2019-07-038.569.188.538.873.02%0.03%3.13%34,968,900310,056,000277%8.872.77%8.722.19%8.671.82%8.601.18%0.18%
2019-07-028.618.748.558.610.00%-0.21%1.28%14,957,800129,062,000145%8.631.22%8.540.73%8.510.71%8.500.34%0.06%
2019-07-018.448.618.398.613.36%1.01%1.63%18,086,600154,168,000192%8.521.83%8.470.68%8.450.40%8.470.20%0.00%
2019-06-288.458.468.328.33-1.42%-0.49%-1.48%7,074,60059,218,00086%8.37-0.95%8.42-0.07%8.42-0.59%8.46-0.01%-0.03%
2019-06-278.418.538.408.450.36%-0.01%-0.07%7,109,40060,083,00087%8.450.23%8.42-0.02%8.47-0.17%8.460.10%-0.05%
2019-06-268.418.488.358.42-0.24%-0.14%-0.33%5,504,20046,409,00064%8.430.44%8.43-0.67%8.48-0.05%8.45-0.20%-0.09%
2019-06-258.468.478.338.44-0.24%0.54%-0.30%8,619,00072,353,00093%8.40-0.70%8.48-0.40%8.49-0.01%8.47-0.35%-0.11%
2019-06-248.538.538.408.46-0.82%0.07%-0.41%8,097,40068,452,00080%8.45-1.31%8.52-0.04%8.490.05%8.500.04%-0.10%
2019-06-218.528.638.518.530.12%-0.42%0.45%11,836,400101,388,000121%8.570.66%8.520.60%8.490.51%8.490.32%-0.14%
2019-06-208.418.618.388.521.07%0.12%0.65%13,432,900114,308,000141%8.510.43%8.470.59%8.440.46%8.470.15%-0.24%
2019-06-198.478.558.428.430.72%-0.52%-0.26%9,359,30079,310,000104%8.471.41%8.420.57%8.40-0.39%8.450.01%-0.34%
2019-06-188.428.438.318.37-0.71%0.17%-0.96%5,562,50046,482,00059%8.36-0.22%8.37-0.17%8.44-0.75%8.45-0.26%-0.42%
2019-06-178.358.438.318.430.96%0.67%-0.51%4,275,10035,798,00041%8.37-0.05%8.38-0.90%8.500.02%8.47-0.09%-0.41%
2019-06-148.388.458.328.35-0.71%-0.33%-1.54%7,009,40058,723,00065%8.38-0.18%8.46-0.88%8.500.19%8.48-0.19%-0.46%
2019-06-138.558.558.308.41-1.41%0.20%-1.02%10,872,70091,252,00098%8.39-2.00%8.54-0.22%8.48-0.05%8.50-0.33%-0.48%
2019-06-128.588.668.478.530.00%-0.40%0.06%12,414,400106,322,000114%8.56-0.45%8.550.87%8.490.28%8.53-0.42%-0.42%