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:
珠江啤酒( 002461.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
2020-05-298.649.088.608.923.48%0.26%5.08%16,452,600146,377,000120%8.902.93%8.771.54%8.651.65%8.490.74%0.77%
2020-05-288.708.908.478.62-0.92%-0.28%2.29%15,483,000133,835,000110%8.64-1.44%8.640.96%8.510.58%8.43-0.14%0.87%
2020-05-278.408.988.388.704.19%-0.80%3.09%21,710,200190,409,000149%8.774.85%8.563.60%8.461.72%8.440.72%1.16%
2020-05-268.298.558.228.350.72%-0.17%-0.35%10,531,90088,094,00065%8.361.42%8.26-0.55%8.320.23%8.380.84%1.45%
2020-05-258.298.398.028.291.97%0.52%-0.23%8,335,70068,744,00047%8.250.88%8.31-0.22%8.30-0.20%8.310.76%1.52%
2020-05-228.388.428.048.13-3.56%-0.55%-1.41%11,406,80093,250,00062%8.18-3.05%8.33-0.25%8.32-0.37%8.250.50%1.54%
2020-05-218.258.698.168.432.55%-0.02%2.74%16,159,000136,250,00093%8.431.30%8.350.39%8.35-0.82%8.210.99%1.58%
2020-05-208.318.548.188.22-1.44%-1.25%1.17%15,504,600129,058,00090%8.320.79%8.31-0.19%8.420.05%8.131.33%1.55%
2020-05-198.438.438.138.34-0.36%0.98%4.02%12,213,700100,875,00069%8.26-1.09%8.33-1.77%8.421.22%8.020.96%1.54%
2020-05-187.908.487.898.371.09%0.24%5.39%14,784,900123,459,00083%8.35-0.14%8.480.31%8.311.39%7.941.01%1.55%
2020-05-158.488.668.228.28-2.70%-0.98%5.30%17,507,000146,399,000102%8.36-2.22%8.451.91%8.201.29%7.861.75%1.52%
除权分界线,2020年05月15日,10股派1.000元(以下数据已经复权)
2020-05-148.408.728.378.51-0.82%-0.49%10.12%23,228,800200,971,000137%8.553.54%8.303.60%8.103.03%7.732.73%1.49%
2020-05-137.908.627.698.588.33%3.87%14.05%32,071,800268,123,000188%8.266.71%8.014.80%7.864.30%7.523.64%1.35%
2020-05-127.438.007.437.927.46%2.31%9.11%22,734,500178,253,000126%7.744.72%7.642.85%7.531.88%7.261.57%1.17%
2020-05-117.307.557.257.370.96%-0.30%3.12%14,528,900108,854,00084%7.391.29%7.430.53%7.400.69%7.150.93%0.97%
2020-05-087.357.417.207.300.27%0.03%3.09%9,749,70072,128,00058%7.300.25%7.390.33%7.340.71%7.080.94%0.85%
2020-05-077.267.437.197.280.00%0.00%3.78%12,422,00091,677,00075%7.28-0.15%7.370.57%7.291.15%7.020.66%0.69%
2020-05-067.327.447.167.280.69%-0.15%4.46%22,121,800163,506,000141%7.290.97%7.321.31%7.212.11%6.971.25%0.61%
2020-04-307.157.337.057.231.83%0.12%5.04%16,064,700117,613,000112%7.221.81%7.231.67%7.061.29%6.881.07%0.48%
2020-04-297.027.227.017.10-0.98%0.10%4.26%11,175,40080,387,00082%7.090.11%7.111.66%6.971.09%6.810.68%0.32%
2020-04-286.987.236.907.172.87%1.20%6.00%24,612,900176,845,000188%7.092.85%6.991.98%6.902.33%6.761.47%0.20%
2020-04-276.847.046.696.972.50%1.18%4.56%23,232,600162,384,000201%6.891.73%6.862.04%6.741.63%6.671.26%0.00%
2020-04-246.386.986.376.807.26%0.41%3.30%37,691,800259,027,000374%6.777.10%6.726.40%6.634.16%6.581.86%-0.18%
2020-04-236.246.386.226.341.12%0.27%-1.90%8,298,20053,300,000101%6.322.12%6.320.21%6.37-0.06%6.46-0.39%-0.36%
2020-04-226.096.286.026.272.79%1.26%-3.36%7,505,90047,228,00086%6.190.70%6.30-1.01%6.37-0.64%6.49-0.34%-0.31%
2020-04-216.296.316.096.10-3.48%-0.80%-6.30%10,068,80062,919,000111%6.15-2.81%6.37-1.36%6.41-1.13%6.51-0.67%-0.24%
2020-04-206.376.406.316.32-0.78%-0.11%-3.57%5,207,40033,468,00054%6.33-0.89%6.46-0.34%6.48-0.15%6.55-0.14%-0.15%
2020-04-176.406.446.326.37-0.62%-0.22%-2.94%7,661,50049,677,00075%6.380.58%6.48-0.29%6.49-0.92%6.56-0.03%-0.10%
2020-04-166.306.416.286.410.47%0.99%-2.36%7,758,30050,015,00075%6.35-0.97%6.50-0.26%6.55-0.52%6.57-0.50%-0.07%
2020-04-156.446.466.386.380.00%-0.45%-3.30%6,715,70043,712,00061%6.41-0.53%6.51-1.20%6.590.00%6.60-0.51%0.04%