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
2019-05-229.9810.009.639.75-2.21%0.00%0.00%7,935,90077,668,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-219.7010.069.669.972.36%0.92%-0.30%7,430,70073,409,00073%9.881.56%9.91-1.17%10.030.03%10.00-0.12%-0.50%
2019-05-2010.0310.089.499.74-2.89%0.13%-2.72%11,692,600113,734,000105%9.73-4.28%10.03-1.54%10.03-0.62%10.01-0.16%-0.56%
2019-05-1710.3110.369.9510.03-3.09%-1.30%0.02%9,449,70096,028,00085%10.16-1.01%10.180.76%10.090.25%10.03-0.50%-0.65%
2019-05-1610.2110.3610.1410.351.07%0.82%2.70%9,329,20095,775,00082%10.271.27%10.110.93%10.070.86%10.08-0.87%-0.64%
2019-05-159.9010.309.8910.244.28%1.02%0.73%11,871,600120,347,00092%10.142.97%10.010.45%9.980.11%10.17-0.32%-0.61%
2019-05-149.749.999.689.82-0.71%-0.25%-3.72%7,007,20068,983,00051%9.85-1.43%9.970.19%9.97-0.30%10.20-0.81%-0.65%
2019-05-139.9610.219.759.89-2.75%-0.98%-3.81%10,877,900108,645,00076%9.99-0.48%9.95-0.40%10.000.19%10.28-0.56%-0.56%
2019-05-109.9010.219.7210.173.56%1.34%-1.64%9,784,30098,197,00069%10.042.24%9.99-0.03%9.98-1.06%10.34-0.61%-0.48%
2019-05-099.829.969.709.82-1.21%0.04%-5.60%9,361,00091,885,00062%9.82-2.68%9.99-0.09%10.09-1.88%10.40-0.56%-0.38%
2019-05-0810.0010.249.899.94-2.45%-1.45%-4.99%12,487,400125,942,00085%10.090.60%10.00-1.39%10.28-0.57%10.46-0.46%-0.30%
2019-05-079.7510.279.6610.195.60%1.64%-3.04%15,616,800156,572,000110%10.031.13%10.14-2.52%10.34-1.43%10.51-0.74%-0.22%
2019-05-0610.1210.269.529.65-8.10%-2.66%-8.86%16,160,800160,214,000118%9.91-6.16%10.41-1.61%10.49-1.52%10.59-1.08%-0.12%
2019-04-3010.5410.8410.3610.50-1.13%-0.62%-1.91%13,163,500139,067,000106%10.57-1.00%10.58-0.74%10.65-0.34%10.70-0.35%0.04%
2019-04-2910.3210.9310.3010.624.42%-0.49%-1.14%21,942,300234,162,000180%10.672.23%10.65-0.14%10.69-0.09%10.74-0.61%0.14%
2019-04-2610.6610.8010.1010.17-4.78%-2.58%-5.90%14,722,200153,681,000125%10.44-3.84%10.67-1.16%10.70-0.69%10.81-0.71%0.30%
2019-04-2510.7511.0610.6310.68-1.29%-1.62%-1.88%13,684,400148,564,000113%10.860.98%10.790.45%10.770.18%10.890.11%0.48%
2019-04-2410.8810.9210.5810.82-0.73%0.64%-0.49%9,939,400106,857,00075%10.75-0.12%10.750.08%10.75-0.32%10.870.25%0.59%
2019-04-2310.5510.9710.5010.902.93%1.26%0.50%13,830,200148,874,00096%10.760.49%10.74-0.07%10.79-0.39%10.850.34%0.67%
2019-04-2210.7710.9810.5010.59-1.76%-1.14%-2.03%9,019,20096,618,00061%10.71-0.08%10.75-0.72%10.83-1.01%10.810.26%0.63%
2019-04-1910.7210.8810.6210.780.75%0.56%-0.01%7,236,20077,572,00049%10.72-0.77%10.82-0.61%10.94-0.36%10.780.31%0.59%
2019-04-1810.9310.9710.7010.70-1.74%-0.95%-0.45%8,042,60086,884,00052%10.80-1.01%10.89-1.10%10.980.31%10.750.33%0.59%
2019-04-1710.9211.0110.7710.89-1.00%-0.21%1.65%10,104,000110,265,00065%10.91-0.11%11.01-0.08%10.940.61%10.710.46%0.58%
2019-04-1611.0111.0610.7711.00-0.09%0.69%3.15%12,027,300131,404,00077%10.93-1.98%11.020.61%10.880.71%10.660.62%0.56%
2019-04-1511.0511.3010.9711.01-0.36%-1.22%3.89%14,645,600163,247,00094%11.151.47%10.951.31%10.800.98%10.601.04%0.53%
2019-04-1210.7011.2210.6111.053.27%0.59%5.35%22,140,000243,208,000142%10.991.73%10.811.48%10.701.18%10.491.10%0.44%
2019-04-1110.7211.1510.5010.70-0.28%-0.91%3.13%23,229,900250,843,000160%10.801.41%10.651.30%10.571.04%10.381.23%0.36%
2019-04-1010.3010.9610.2510.732.98%0.77%4.69%22,369,800238,200,000165%10.651.92%10.521.15%10.461.04%10.251.00%0.24%
2019-04-0910.4010.6710.3010.421.46%-0.26%2.68%16,122,600168,436,000115%10.451.05%10.400.43%10.350.58%10.15-0.09%0.17%
2019-04-0810.4910.5610.1510.270.00%-0.67%1.11%10,729,100110,927,00075%10.34-0.41%10.350.33%10.290.86%10.16-0.10%0.25%