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
2019-08-2011.8111.8711.7311.74-0.84%-0.42%1.19%2,651,40031,258,000127%11.790.10%11.770.60%11.700.50%11.600.52%-0.48%
2019-08-1911.7711.8611.6611.841.46%0.53%2.58%2,850,30033,569,000138%11.780.25%11.700.65%11.640.37%11.540.17%-0.61%
2019-08-1611.5611.9511.5611.670.78%-0.66%1.28%2,727,40032,041,000141%11.752.09%11.630.92%11.600.66%11.52-0.05%-0.65%
2019-08-1511.5011.6711.3511.58-1.03%0.63%0.45%1,774,50020,420,00092%11.51-0.55%11.52-0.34%11.520.12%11.53-0.55%-0.69%
2019-08-1411.5311.7011.4811.702.18%1.12%0.93%2,303,90026,656,000118%11.570.93%11.560.48%11.510.29%11.59-0.69%-0.65%
2019-08-1311.4611.5611.3711.45-1.38%-0.11%-1.91%1,762,60020,204,00089%11.46-1.22%11.500.10%11.470.39%11.67-0.83%-0.61%
2019-08-1211.2911.8911.2511.613.66%0.05%-1.37%3,015,40034,992,000152%11.602.28%11.491.00%11.430.09%11.77-0.91%-0.54%
2019-08-0911.4311.4911.1711.20-1.50%-1.28%-5.72%1,482,00016,813,00076%11.35-0.59%11.380.27%11.42-1.05%11.88-0.88%-0.47%
2019-08-0811.3511.5211.3011.370.53%-0.37%-5.12%1,475,00016,832,00074%11.410.31%11.35-0.82%11.54-1.26%11.98-1.00%-0.46%
2019-08-0711.4211.4811.2711.31-0.70%-0.59%-6.57%1,119,40012,735,00050%11.380.73%11.44-1.35%11.69-1.32%12.11-0.53%-0.43%
2019-08-0611.3511.4511.1111.39-2.32%0.84%-6.40%2,452,40027,699,000104%11.30-3.67%11.60-2.61%11.84-2.14%12.17-0.86%-0.44%
2019-08-0511.7611.8611.6111.66-1.35%-0.55%-5.01%1,510,30017,708,00069%11.73-1.01%11.91-1.35%12.10-1.10%12.28-0.21%-0.43%
2019-08-0211.9311.9411.7811.82-2.39%-0.21%-3.91%2,236,70026,494,00099%11.85-2.18%12.07-1.74%12.24-1.08%12.30-0.39%-0.47%
2019-08-0112.1612.2112.0212.11-0.74%0.01%-1.94%2,104,20025,479,00095%12.11-1.24%12.29-1.11%12.37-0.67%12.35-0.18%-0.51%
2019-07-3112.4912.4912.1212.20-2.01%-0.50%-1.38%2,277,30027,921,000101%12.26-2.12%12.42-0.69%12.45-0.22%12.37-0.29%-0.57%
2019-07-3012.6012.6012.4312.45-0.88%-0.61%0.35%1,800,10022,548,00080%12.530.06%12.510.10%12.480.39%12.41-0.17%-0.70%
2019-07-2912.4812.6412.3812.560.64%0.33%1.06%1,989,50024,906,00079%12.520.27%12.500.30%12.430.58%12.43-0.21%-0.77%
2019-07-2612.5712.5912.3912.48-1.03%-0.04%0.21%1,963,70024,517,00064%12.49-0.05%12.460.53%12.360.25%12.45-0.78%-0.88%
2019-07-2512.3712.6512.3312.612.02%0.95%0.46%3,261,50040,739,000101%12.490.83%12.391.17%12.330.37%12.55-0.70%-0.81%
2019-07-2412.2812.4812.2712.360.82%-0.23%-2.22%2,082,60025,799,00062%12.391.48%12.250.22%12.29-0.41%12.64-0.64%-0.77%
2019-07-2312.1512.2712.0812.260.99%0.43%-3.62%1,614,40019,707,00045%12.210.35%12.22-0.40%12.34-0.72%12.72-0.77%-0.71%
2019-07-2212.3512.3712.0012.14-0.65%-0.20%-5.30%2,425,70029,506,00061%12.16-1.19%12.27-1.18%12.43-0.69%12.82-0.59%-0.73%
2019-07-1912.2412.4612.2112.220.16%-0.73%-5.24%1,987,60024,467,00047%12.31-0.26%12.42-0.74%12.51-1.28%12.90-0.73%-0.81%
2019-07-1812.5012.5112.1512.20-2.63%-1.15%-6.09%2,730,40033,699,00061%12.34-1.89%12.51-0.46%12.67-1.13%12.99-0.86%-0.71%
2019-07-1712.5612.6512.5112.53-0.63%-0.40%-4.38%2,694,60033,899,00057%12.580.02%12.57-1.40%12.82-0.77%13.10-1.59%-0.59%
2019-07-1612.5812.6912.4412.61-0.32%0.25%-5.29%4,329,90054,463,00077%12.580.13%12.75-1.42%12.92-1.07%13.32-0.79%-0.38%
2019-07-1512.9512.9612.3012.65-5.24%0.70%-5.74%7,245,70091,024,000126%12.56-5.61%12.93-2.69%13.06-1.41%13.42-1.37%-0.28%
2019-07-1213.1813.5413.0313.351.37%0.31%-1.90%3,728,00049,617,00065%13.310.18%13.290.14%13.25-0.38%13.61-0.10%-0.10%
2019-07-1113.1913.4413.1213.170.15%-0.87%-3.32%3,645,20048,428,00060%13.290.05%13.270.42%13.30-0.52%13.62-0.24%-0.06%
2019-07-1013.2813.4813.0613.150.00%-0.96%-3.70%3,463,30045,986,00051%13.280.14%13.22-0.65%13.37-1.79%13.66-0.03%0.00%