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:
光明乳业( 600597.SH 上证)
板块 :饮料   资产重组   上证180   
所属成分指数: 上证180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
2021-01-2219.9521.0919.8320.431.24%-0.24%7.02%40,267,000824,631,000102%20.481.85%20.101.79%19.761.80%19.091.51%0.82%
2021-01-2119.3020.9719.2420.184.13%0.36%7.30%48,161,500968,430,000120%20.112.64%19.741.83%19.411.35%18.811.17%0.70%
2021-01-2019.6720.0819.1819.38-1.37%-1.07%4.26%31,568,500618,428,00076%19.590.80%19.391.60%19.151.09%18.590.09%0.66%
2021-01-1919.2919.6718.9619.652.18%1.11%5.80%41,777,900811,945,00089%19.441.13%19.080.70%18.951.26%18.570.90%0.87%
2021-01-1818.3019.5018.2819.234.06%0.07%4.48%48,934,300940,346,00097%19.224.82%18.951.35%18.711.61%18.411.47%0.92%
2021-01-1518.7018.8517.8518.48-1.65%0.80%1.87%28,480,900522,128,00055%18.33-3.72%18.700.47%18.410.72%18.140.72%0.74%
2021-01-1419.0019.5818.5118.79-1.11%-1.32%4.33%49,519,500942,911,00098%19.042.48%18.612.28%18.280.96%18.010.86%0.65%
2021-01-1318.0019.0817.7419.005.20%2.26%6.39%57,182,9001,062,438,000118%18.583.22%18.201.99%18.11-0.77%17.860.78%0.60%
2021-01-1217.8518.3317.7018.060.00%0.33%1.92%32,360,100582,502,00069%18.001.02%17.84-0.60%18.250.33%17.720.37%0.56%
2021-01-1117.6618.1417.1818.062.27%1.35%2.30%41,713,000743,281,00089%17.820.38%17.95-2.40%18.191.31%17.650.35%0.61%
2021-01-0818.3618.3617.5017.66-4.54%-0.51%0.38%48,891,000867,884,000109%17.75-2.59%18.390.15%17.960.85%17.590.33%0.61%
2021-01-0718.6818.8017.8518.50-1.07%1.53%5.50%54,750,900997,693,000133%18.22-3.41%18.362.39%17.800.94%17.540.74%0.62%
2021-01-0619.0219.2518.4718.701.47%-0.87%7.43%84,473,0001,593,613,000216%18.875.38%17.934.84%17.643.44%17.412.17%0.66%
2021-01-0516.6018.4316.6018.4310.03%2.95%8.17%75,998,6001,360,556,000205%17.909.76%17.113.74%17.052.37%17.041.42%0.57%
2021-01-0416.2116.8515.4916.753.01%2.70%-0.29%47,087,100768,008,000135%16.31-1.15%16.49-1.30%16.66-0.70%16.80-0.32%0.47%
2020-12-3116.7016.9616.1816.26-2.87%-1.45%-3.51%38,392,800633,457,000119%16.50-2.05%16.71-1.39%16.78-0.73%16.85-0.17%0.56%
2020-12-3016.5617.1216.4816.740.78%-0.62%-0.83%22,137,600372,915,00071%16.85-0.30%16.940.27%16.90-0.62%16.880.30%0.68%
2020-12-2917.2017.5016.5616.61-3.99%-1.69%-1.31%25,293,900427,337,00077%16.90-0.87%16.89-0.13%17.01-0.10%16.830.42%0.79%
2020-12-2816.4117.3016.4117.304.78%1.51%3.23%31,843,400542,693,00096%17.042.32%16.92-0.62%17.020.52%16.760.83%0.85%
2020-12-2516.7416.9016.4316.51-2.42%-0.88%-0.67%20,132,300335,333,00059%16.66-1.79%17.02-0.32%16.930.13%16.620.42%0.84%
2020-12-2417.1717.2816.5816.92-2.53%-0.24%2.22%26,478,300449,071,00081%16.96-1.39%17.080.60%16.910.27%16.550.42%0.80%
2020-12-2316.9317.6616.7817.361.58%0.94%5.32%50,426,300867,262,000167%17.201.10%16.971.32%16.871.15%16.481.08%0.78%
2020-12-2216.6217.4516.2517.093.26%0.46%4.80%49,853,900848,090,000189%17.013.43%16.751.07%16.681.31%16.311.24%0.69%
2020-12-2116.5216.6616.1616.55-0.30%0.62%2.75%25,177,300414,104,000106%16.45-0.51%16.580.07%16.461.00%16.110.46%0.58%
2020-12-1816.5216.7416.3016.60-0.60%0.41%3.54%23,582,100389,894,000104%16.53-1.02%16.570.72%16.300.94%16.030.60%0.54%
2020-12-1716.6516.9316.4516.70-0.30%-0.02%4.78%33,608,200561,362,000155%16.701.40%16.452.02%16.151.25%15.941.01%0.48%
2020-12-1616.0116.8915.9716.754.10%1.68%6.15%42,349,100697,634,000217%16.472.05%16.122.42%15.951.81%15.781.39%0.37%
2020-12-1515.9516.4415.8516.090.69%-0.32%3.39%32,075,400517,773,000188%16.143.01%15.741.96%15.661.32%15.561.10%0.23%
2020-12-1414.8916.0214.8915.987.10%1.97%3.81%34,791,100545,211,000224%15.674.79%15.441.68%15.460.55%15.390.73%0.08%
2020-12-1115.2515.3014.7514.920.00%-0.23%-2.37%13,354,500199,718,00097%14.96-1.87%15.18-1.67%15.37-0.67%15.28-0.05%-0.02%