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:
洋河股份( 002304.SZ 深证)
板块 :饮料   
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
2019-08-20107.90108.70106.90107.40-0.34%-0.31%1.37%9,737,8001,049,047,000138%107.731.40%106.491.13%106.050.57%105.950.28%-0.69%
2019-08-19105.40107.77104.81107.772.25%1.44%2.00%10,734,1001,140,416,000144%106.240.97%105.300.10%105.460.19%105.66-0.05%-0.88%
2019-08-16104.66106.16103.74105.400.84%0.17%-0.29%7,419,700780,723,00093%105.221.31%105.190.10%105.260.00%105.71-0.73%-1.05%
2019-08-15104.18104.65102.30104.52-1.39%0.63%-1.84%6,658,800691,609,00072%103.86-2.35%105.09-0.68%105.26-0.57%106.48-1.04%-1.19%
2019-08-14105.90107.41105.78105.991.43%-0.35%-1.50%7,303,500776,838,00076%106.371.47%105.810.45%105.860.05%107.60-1.03%-1.21%
2019-08-13105.54105.97104.15104.50-1.65%-0.31%-3.89%4,425,400463,900,00044%104.83-0.99%105.34-0.53%105.81-0.04%108.73-0.78%-1.19%
2019-08-12105.70106.47104.50106.251.84%0.36%-3.04%5,459,500578,013,00053%105.870.61%105.91-0.10%105.85-0.15%109.58-0.73%-1.17%
2019-08-09106.88106.90103.92104.33-1.39%-0.85%-5.48%5,188,600545,991,00050%105.23-1.12%106.010.05%106.01-1.00%110.38-0.76%-1.17%
2019-08-08106.35107.52105.60105.800.21%-0.58%-4.88%7,276,700774,357,00070%106.420.24%105.96-0.08%107.07-1.23%111.23-0.88%-1.17%
2019-08-07107.75107.79105.30105.58-1.63%-0.55%-5.92%7,175,500761,747,00069%106.160.53%106.04-1.20%108.41-1.46%112.22-1.22%-1.16%
2019-08-06102.97107.59102.50107.332.22%1.64%-5.52%13,201,2001,394,030,000122%105.60-0.73%107.32-2.10%110.01-1.75%113.60-1.61%-1.13%
2019-08-05107.81108.00105.00105.00-4.21%-1.30%-9.05%14,610,3001,554,236,000142%106.38-2.75%109.62-2.86%111.97-2.21%115.45-1.74%-1.04%
2019-08-02111.25111.25108.40109.62-3.53%0.22%-6.70%17,727,8001,939,134,000197%109.38-4.14%112.84-3.25%114.49-2.79%117.50-2.16%-0.88%
2019-08-01116.39116.40112.80113.63-2.47%-0.42%-5.38%11,492,9001,311,489,000155%114.11-2.89%116.63-1.97%117.78-1.50%120.09-1.16%-0.69%
2019-07-31119.59120.00116.51116.51-2.65%-0.85%-4.11%10,032,8001,178,893,000155%117.50-2.15%118.97-1.25%119.57-1.08%121.50-0.86%-0.58%
2019-07-30120.81121.28119.27119.68-0.75%-0.34%-2.34%5,820,000698,921,000101%120.09-0.35%120.48-0.08%120.88-0.44%122.55-0.54%-0.56%
2019-07-29120.96121.28119.73120.590.24%0.06%-2.13%5,355,500645,403,00095%120.51-0.31%120.59-0.49%121.41-0.54%123.22-0.76%-0.55%
2019-07-26121.50121.96120.21120.30-1.06%-0.48%-3.11%5,375,200649,778,00091%120.880.40%121.18-0.45%122.07-0.62%124.16-0.82%-0.46%
2019-07-25121.30121.70118.99121.590.44%0.99%-2.88%6,700,000806,705,000110%120.40-1.20%121.73-0.96%122.83-0.71%125.19-0.76%-0.34%
2019-07-24123.35123.50120.78121.06-1.18%-0.66%-4.03%9,823,9001,197,189,000164%121.87-0.69%122.91-1.25%123.71-1.02%126.15-0.85%-0.18%
2019-07-23126.35126.35121.50122.50-2.79%-0.17%-3.72%7,671,400941,361,000141%122.71-2.82%124.47-1.14%124.97-1.13%127.23-0.79%-0.07%
2019-07-22126.24127.60125.00126.020.03%-0.20%-1.73%3,493,700441,156,00065%126.270.16%125.91-0.13%126.40-0.49%128.23-0.15%0.06%
2019-07-19124.93127.39123.40125.981.51%-0.07%-1.90%4,473,300563,967,00076%126.070.57%126.07-0.38%127.02-0.83%128.42-0.19%0.13%
2019-07-18126.31127.00123.83124.10-1.74%-1.01%-3.55%3,729,700467,555,00059%125.36-1.16%126.56-0.88%128.08-0.44%128.67-0.12%0.22%
2019-07-17127.35127.95125.85126.30-0.65%-0.42%-1.95%3,491,300442,803,00050%126.83-0.38%127.67-0.90%128.64-0.26%128.82-0.67%0.32%
2019-07-16128.56129.35126.26127.13-1.32%-0.14%-1.97%4,627,200589,098,00058%127.31-0.74%128.83-0.33%128.97-0.29%129.68-0.37%0.55%
2019-07-15130.00130.00126.80128.83-1.72%0.44%-1.02%7,830,2001,004,311,00092%128.26-1.76%129.25-0.39%129.35-0.07%130.160.07%0.75%
2019-07-12129.01131.88128.22131.082.40%0.40%0.77%6,682,100872,370,00077%130.551.13%129.750.29%129.440.25%130.070.40%0.89%
2019-07-11130.10131.13127.68128.01-0.81%-0.85%-1.19%5,965,000770,085,00070%129.10-0.25%129.370.15%129.120.14%129.560.87%0.89%
2019-07-10129.77131.84127.90129.050.00%-0.29%0.47%4,371,000565,692,00049%129.42-0.10%129.180.08%128.94-0.90%128.450.28%0.86%