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
2020-05-2915.1616.3815.0015.783.95%-0.47%4.69%32,761,400519,431,000105%15.863.26%15.750.18%15.581.24%15.071.39%1.52%
2020-05-2815.9016.0014.9315.18-5.42%-1.13%2.11%45,770,400702,758,000148%15.35-4.76%15.720.83%15.390.79%14.871.38%1.43%
2020-05-2715.9416.4615.8516.050.69%-0.45%9.46%39,843,700642,342,000141%16.122.39%15.592.94%15.272.41%14.662.43%1.44%
2020-05-2615.3116.1515.0515.945.35%1.24%11.35%48,766,600767,823,000174%15.755.16%15.154.07%14.913.03%14.322.24%1.30%
2020-05-2514.0315.2914.0015.138.85%1.05%8.06%45,672,300683,836,000183%14.977.03%14.563.44%14.472.46%14.001.82%1.03%
2020-05-2213.9014.3613.6913.90-0.14%-0.64%1.08%18,122,600253,538,00079%13.99-0.11%14.07-1.29%14.130.88%13.750.65%0.86%
2020-05-2114.1614.3213.8413.92-1.69%-0.61%1.88%15,934,500223,178,00071%14.01-1.47%14.260.53%14.000.45%13.660.80%0.84%
2020-05-2014.3014.4214.0714.16-1.80%-0.39%4.47%17,617,900250,446,00081%14.22-1.35%14.181.58%13.941.23%13.551.14%0.78%
2020-05-1914.2214.7214.1014.420.91%0.08%7.60%30,628,800441,335,000145%14.413.32%13.961.62%13.771.52%13.402.01%0.71%
2020-05-1813.3714.4613.3514.297.20%2.47%8.78%32,140,900448,229,000156%13.953.90%13.741.61%13.571.37%13.141.36%0.52%
2020-05-1513.8613.9113.2313.33-2.20%-0.69%2.85%24,670,300331,139,000124%13.42-2.50%13.520.43%13.380.80%12.960.50%0.44%
2020-05-1413.7314.0213.5513.63-0.29%-1.00%5.68%36,866,400507,523,000198%13.773.23%13.462.67%13.282.91%12.901.49%0.45%
2020-05-1312.6613.8912.4713.678.23%2.50%7.57%36,872,000491,731,000221%13.345.56%13.113.50%12.903.46%12.710.99%0.36%
2020-05-1212.6012.8012.5212.63-0.24%-0.03%0.37%8,009,100101,183,00050%12.63-0.31%12.670.92%12.470.70%12.58-0.47%0.36%
2020-05-1112.7812.9312.5612.66-0.31%-0.10%0.13%10,237,800129,743,00055%12.67-0.08%12.551.25%12.38-0.12%12.640.13%0.57%
2020-05-0812.4812.8812.3012.702.25%0.13%0.58%14,848,600188,320,00074%12.682.84%12.401.24%12.40-0.42%12.630.41%0.66%
2020-05-0712.1512.4912.1012.421.97%0.71%-1.23%14,493,400178,742,00068%12.331.08%12.25-0.79%12.45-0.62%12.580.28%0.69%
2020-05-0612.2512.4412.0612.18-1.14%-0.17%-2.87%16,894,000206,124,00075%12.20-0.17%12.34-1.64%12.53-1.06%12.540.40%0.77%
2020-04-3012.0512.5111.5012.32-1.60%0.80%-1.36%22,498,800274,979,00098%12.22-3.07%12.55-1.72%12.66-1.36%12.490.10%0.82%
2020-04-2912.8412.8912.4512.52-3.77%-0.71%0.34%19,043,800240,116,00091%12.61-2.18%12.77-0.75%12.840.23%12.480.54%0.81%
2020-04-2812.7913.0812.5813.011.32%0.93%4.83%18,167,400234,171,00092%12.890.48%12.87-0.14%12.811.05%12.410.67%0.77%
2020-04-2713.0013.0512.6512.84-0.16%0.09%4.15%13,925,400178,634,00074%12.83-0.32%12.880.79%12.670.97%12.330.58%0.73%
2020-04-2412.8413.0512.6912.860.08%-0.07%4.92%21,117,200271,748,000116%12.87-0.34%12.781.48%12.551.50%12.260.91%0.70%
2020-04-2312.6013.1712.5212.851.58%-0.49%5.80%34,832,600449,793,000201%12.913.08%12.602.61%12.372.15%12.151.67%0.65%
2020-04-2212.2512.7512.2212.653.35%0.98%5.89%25,016,400313,389,000160%12.532.84%12.282.05%12.111.57%11.951.04%0.54%
2020-04-2112.1512.4711.9612.24-0.73%0.48%3.53%22,561,500274,829,000151%12.180.67%12.031.24%11.920.91%11.820.75%0.52%
2020-04-2011.8512.3311.7312.335.20%1.90%5.07%23,439,700283,624,000158%12.102.48%11.881.65%11.811.17%11.741.01%0.56%
2020-04-1711.4712.0611.4711.722.18%-0.74%0.88%22,996,300271,525,000158%11.812.80%11.690.79%11.670.34%11.620.90%0.52%
2020-04-1611.5511.6711.3911.47-1.29%-0.14%-0.38%8,642,40099,270,00060%11.49-1.08%11.60-0.25%11.63-0.39%11.510.05%0.49%
2020-04-1511.7511.7911.4911.620.00%0.08%0.97%12,774,300148,327,00078%11.61-0.56%11.63-0.46%11.68-0.04%11.510.10%0.63%