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
2019-07-236.026.086.016.040.33%0.10%-3.19%2,438,70014,716,00059%6.03-0.38%6.09-0.69%6.15-0.60%6.24-0.57%-0.42%
2019-07-226.176.176.006.02-2.43%-0.61%-4.06%3,551,60021,511,00080%6.06-2.28%6.13-1.03%6.18-0.66%6.28-0.79%-0.34%
2019-07-196.216.256.146.170.33%-0.45%-2.45%2,523,80015,643,00051%6.200.72%6.20-0.32%6.23-0.29%6.33-0.60%-0.24%
2019-07-186.236.236.116.15-1.91%-0.06%-3.35%5,368,40033,039,00092%6.15-1.66%6.22-0.77%6.24-0.75%6.36-0.89%-0.14%
2019-07-176.286.316.226.27-0.16%0.19%-2.34%3,794,70023,748,00058%6.26-0.40%6.27-0.26%6.29-0.36%6.42-1.23%0.02%
2019-07-166.316.346.246.28-0.63%-0.05%-3.38%2,998,10018,836,00034%6.280.35%6.28-0.30%6.31-0.47%6.50-0.18%0.29%
2019-07-156.286.376.176.32-0.16%0.94%-2.95%4,125,90025,832,00044%6.26-0.67%6.30-0.51%6.34-0.72%6.51-0.17%0.37%
2019-07-126.286.366.236.331.12%0.43%-2.96%3,865,10024,361,00037%6.30-0.38%6.33-0.63%6.39-0.65%6.520.05%0.47%
2019-07-116.376.446.226.26-1.57%-1.06%-3.99%5,981,50037,843,00056%6.33-0.58%6.37-0.81%6.43-0.80%6.520.08%0.52%
2019-07-106.406.456.326.36-0.78%-0.06%-2.38%5,054,30032,168,00044%6.36-1.06%6.43-0.70%6.48-1.29%6.520.08%0.61%
2019-07-096.406.556.366.41-0.16%-0.34%-1.54%5,287,30034,009,00046%6.43-0.34%6.47-0.63%6.57-0.12%6.510.28%0.61%
2019-07-086.606.606.316.42-1.38%-0.53%-1.11%9,294,00059,985,00081%6.45-0.80%6.51-1.44%6.58-0.06%6.490.19%0.60%
2019-07-056.496.596.386.510.46%0.06%0.46%10,081,60065,586,00090%6.51-0.75%6.61-0.15%6.580.20%6.480.40%0.65%
2019-07-046.656.666.486.48-3.71%-1.14%0.40%12,851,30084,244,000116%6.56-1.80%6.620.20%6.570.51%6.450.67%0.67%
2019-07-036.506.876.466.732.59%0.82%4.98%23,815,000158,968,000224%6.681.96%6.601.80%6.531.48%6.411.49%0.63%
2019-07-026.556.616.466.560.15%0.20%3.85%9,281,00060,762,000103%6.550.54%6.490.75%6.440.94%6.320.64%0.50%
2019-07-016.506.596.426.553.15%0.58%4.35%13,164,80085,724,000155%6.512.33%6.441.12%6.380.93%6.280.87%0.38%
2019-06-286.476.526.306.35-1.70%-0.22%2.04%7,371,70046,910,00096%6.36-0.72%6.370.76%6.320.45%6.220.48%0.24%
2019-06-276.226.566.226.464.19%0.78%4.31%15,378,60098,582,000208%6.412.87%6.321.33%6.291.40%6.190.98%0.14%
2019-06-266.236.296.156.200.16%-0.50%1.09%4,637,60028,895,00071%6.230.73%6.240.06%6.210.44%6.130.15%-0.01%
2019-06-256.316.326.096.19-1.59%0.06%1.08%7,496,00046,370,000112%6.19-1.56%6.230.44%6.180.39%6.120.13%-0.09%
2019-06-246.276.346.216.290.48%0.10%2.84%8,381,40052,669,000125%6.280.98%6.211.01%6.150.85%6.120.64%-0.16%
2019-06-216.176.276.156.261.29%0.59%3.01%10,065,20062,635,000155%6.221.53%6.141.20%6.100.96%6.080.63%-0.29%
2019-06-206.056.205.996.181.98%0.83%2.33%10,879,30066,677,000179%6.131.34%6.071.34%6.040.55%6.040.32%-0.43%
2019-06-196.006.095.996.062.36%0.20%0.66%6,701,00040,525,000118%6.051.99%5.990.32%6.01-0.25%6.020.12%-0.55%
2019-06-185.955.995.895.92-0.17%-0.17%-1.55%3,517,30020,859,00058%5.93-0.12%5.97-0.72%6.03-0.61%6.01-0.53%-0.70%
2019-06-175.935.985.905.930.00%-0.12%-1.90%3,362,80019,965,00051%5.94-1.28%6.01-0.81%6.060.20%6.05-0.51%-0.70%
2019-06-146.096.115.925.93-2.47%-1.40%-2.40%5,811,00034,949,00085%6.01-0.83%6.06-0.59%6.050.28%6.08-0.49%-0.75%
2019-06-136.086.126.036.08-0.16%0.26%-0.43%5,232,60031,733,00076%6.06-0.80%6.100.68%6.030.12%6.11-0.52%-0.81%
2019-06-126.156.186.076.090.00%-0.38%-0.78%5,722,50034,979,00082%6.110.03%6.060.88%6.030.37%6.14-0.63%-0.85%