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:
青青稞酒( 002646.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
2020-08-1010.9111.3310.8211.282.27%1.42%4.32%4,323,70048,087,000135%11.121.57%11.000.79%10.960.57%10.810.85%-0.31%
2020-08-0710.8011.1210.5211.031.38%0.73%2.87%4,455,30048,785,000145%10.950.74%10.910.35%10.900.91%10.720.61%-0.50%
2020-08-0610.9711.0210.7710.88-0.82%0.09%2.09%2,382,10025,894,00078%10.87-0.16%10.88-0.08%10.800.33%10.660.18%-0.63%
2020-08-0510.7810.9910.7610.971.48%0.76%3.12%2,458,80026,769,00078%10.890.18%10.881.12%10.770.44%10.64-0.09%-0.68%
2020-08-0410.9111.0310.7510.81-0.92%-0.53%1.52%2,378,30025,848,00071%10.87-0.23%10.760.45%10.720.49%10.65-0.05%-0.68%
2020-08-0310.7810.9810.7510.912.06%0.16%2.41%3,464,70037,740,00097%10.893.21%10.720.88%10.671.10%10.650.28%-0.71%
2020-07-3110.5210.7010.3510.690.85%1.29%0.63%3,319,60035,034,00088%10.55-1.30%10.62-0.07%10.550.16%10.62-0.03%-0.74%
2020-07-3010.6810.8210.5910.60-0.75%-0.87%-0.24%3,292,90035,211,00088%10.690.66%10.631.20%10.540.10%10.63-0.80%-0.71%
2020-07-2910.6310.7310.4910.680.38%0.54%-0.30%2,995,70031,823,00069%10.620.42%10.500.40%10.53-0.59%10.71-2.00%-0.69%
2020-07-2810.3210.7210.3210.643.10%0.58%-2.65%3,638,90038,495,00068%10.582.85%10.46-0.19%10.59-0.49%10.93-2.07%-0.46%
2020-07-2710.2410.3910.1910.320.78%0.33%-7.54%2,868,60029,505,00044%10.29-1.88%10.48-1.70%10.64-0.34%11.16-0.99%-0.17%
2020-07-2410.7010.8410.1810.24-4.21%-2.32%-9.16%4,136,90043,367,00057%10.48-1.41%10.66-1.01%10.68-0.22%11.27-0.71%0.00%
2020-07-2310.7710.8710.4110.69-1.93%0.54%-5.84%3,672,70039,053,00048%10.63-2.09%10.770.21%10.70-1.27%11.35-0.32%0.13%
2020-07-2210.7511.0110.7110.900.18%0.37%-4.29%4,309,60046,801,00054%10.860.55%10.750.79%10.84-2.60%11.39-0.15%0.23%
2020-07-2110.7710.9210.6610.881.78%0.73%-4.61%4,616,00049,856,00055%10.802.09%10.67-1.63%11.13-2.53%11.41-0.35%0.28%
2020-07-2010.6010.7210.3910.692.00%1.04%-6.60%4,239,30044,852,00044%10.58-0.15%10.84-3.96%11.42-1.14%11.450.06%0.40%
2020-07-1710.7010.7910.3910.48-1.60%-1.09%-8.38%3,849,90040,794,00037%10.60-4.43%11.29-2.90%11.55-0.60%11.440.18%0.43%
2020-07-1611.5111.5810.6110.65-8.58%-3.94%-6.73%8,417,10093,317,00079%11.09-5.04%11.63-1.26%11.62-0.43%11.42-0.53%0.47%
2020-07-1511.8011.9711.3111.65-3.64%-0.21%1.48%11,322,500132,187,000101%11.68-2.34%11.770.28%11.670.59%11.480.24%0.77%
2020-07-1411.6612.2211.6012.093.07%1.13%5.57%12,150,900145,263,000105%11.962.50%11.741.79%11.601.12%11.450.92%1.03%
2020-07-1311.4211.9311.3511.731.82%0.57%3.37%9,863,300115,050,00086%11.661.09%11.541.18%11.471.20%11.350.65%1.07%
2020-07-1011.4311.7611.2411.520.52%-0.16%2.17%9,122,800105,261,00081%11.541.49%11.400.16%11.340.99%11.280.59%1.09%
2020-07-0911.3011.4811.2511.460.97%0.80%2.24%7,900,00089,812,00072%11.370.85%11.381.01%11.23-0.94%11.210.73%1.09%
2020-07-0811.2911.4411.1611.350.09%0.68%1.99%7,844,40088,427,00070%11.27-1.64%11.270.76%11.33-0.24%11.130.35%1.16%
2020-07-0711.0611.7111.0611.341.80%-1.06%2.26%12,484,700143,093,000119%11.463.74%11.18-1.06%11.360.83%11.090.81%1.15%
2020-07-0610.9011.2310.8311.141.46%0.83%1.27%11,013,900121,684,000109%11.050.16%11.30-0.85%11.270.30%11.000.39%1.11%
2020-07-0311.3611.4210.8010.98-3.94%-0.45%0.21%12,883,200142,105,000139%11.03-5.19%11.400.18%11.230.33%10.960.51%1.07%
2020-07-0211.4812.0111.1511.43-1.80%-1.75%4.85%19,181,300223,163,000242%11.632.17%11.382.74%11.192.97%10.902.55%1.04%
除权分界线,2020年07月02日,10股派0.300元(以下数据已经复权)
2020-07-0110.8511.8410.7511.646.79%2.22%9.50%17,418,200198,860,000268%11.395.46%11.084.08%10.873.18%10.632.83%0.79%
2020-06-3010.6910.9510.5310.900.00%0.94%5.44%9,939,900107,630,000191%10.802.82%10.641.68%10.541.46%10.341.33%0.49%