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:
青岛啤酒( 600600.SH 上证)
板块 :酒类_h   
所属成分指数: 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
2019-08-2051.1052.3851.1051.700.10%-0.07%7.24%9,645,500499,024,000110%51.74-0.30%50.981.58%50.131.46%48.212.14%0.73%
2019-08-1951.0052.7151.0051.651.95%-0.46%9.44%21,091,8001,094,480,000251%51.894.57%50.193.69%49.413.85%47.203.50%0.36%
2019-08-1648.5250.6648.3550.6610.01%2.09%11.09%19,481,900966,722,000279%49.627.40%48.404.96%47.574.27%45.603.29%-0.06%
2019-08-1545.7446.5045.2146.05-0.45%-0.33%4.31%6,236,200288,124,000105%46.20-0.35%46.110.64%45.631.34%44.150.35%-0.45%
2019-08-1446.6046.6346.1146.260.35%-0.23%5.15%4,935,800228,854,00082%46.371.20%45.821.26%45.021.13%44.000.06%-0.56%
2019-08-1345.3246.1745.1046.100.88%0.62%4.84%6,044,100276,925,00097%45.820.84%45.251.67%44.522.35%43.97-0.04%-0.59%
2019-08-1244.5045.8044.5045.702.44%0.58%3.89%6,906,900313,814,000110%45.442.10%44.511.68%43.501.32%43.99-0.17%-0.60%
2019-08-0944.4545.0043.8044.610.79%0.24%1.24%6,268,200278,945,00098%44.501.63%43.772.82%42.930.52%44.06-0.38%-0.59%
2019-08-0842.4244.4242.4044.264.78%1.07%0.06%8,895,200389,521,000137%43.793.01%42.571.60%42.71-0.36%44.23-0.66%-0.56%
2019-08-0742.1242.9742.0942.240.36%-0.64%-5.13%3,777,000160,566,00058%42.512.83%41.90-0.78%42.86-1.33%44.53-0.79%-0.51%
2019-08-0641.9042.2940.5442.09-0.73%1.81%-6.21%8,648,200357,523,000126%41.34-2.61%42.23-3.33%43.44-2.51%44.88-1.58%-0.43%
2019-08-0543.0043.1042.0942.40-1.51%-0.12%-7.01%4,585,700194,657,00071%42.45-1.32%43.69-2.03%44.56-1.44%45.60-0.65%-0.28%
除权分界线,2019年08月05日,10股派4.800元(以下数据已经复权)
2019-08-0242.9243.2942.7743.05-2.23%0.07%-6.19%5,280,500229,689,00085%43.02-2.36%44.59-1.60%45.21-1.00%45.89-0.66%-0.25%
2019-08-0144.9744.9743.5344.03-1.78%-0.06%-4.69%7,800,400347,412,000132%44.06-2.15%45.31-1.43%45.67-0.97%46.20-0.71%-0.21%
2019-07-3145.5745.8244.7244.83-1.75%-0.44%-3.65%6,687,100304,312,000121%45.03-1.42%45.97-0.49%46.11-0.78%46.53-0.31%-0.17%
2019-07-3046.0646.1045.4445.63-0.63%-0.10%-2.24%5,682,600262,273,000105%45.67-0.31%46.20-0.24%46.48-0.40%46.67-0.06%-0.26%
2019-07-2945.8946.0045.6145.920.66%0.23%-1.67%6,414,900296,983,000120%45.820.33%46.31-0.71%46.66-0.11%46.70-0.06%-0.34%
2019-07-2646.1046.1245.4445.62-1.11%-0.10%-2.38%6,469,700298,555,000123%45.67-0.77%46.64-0.76%46.71-0.49%46.73-0.17%-0.44%
2019-07-2546.6046.7745.7746.13-1.37%0.24%-1.45%6,222,900289,372,000121%46.02-2.07%47.00-0.14%46.94-0.37%46.81-0.15%-0.47%
2019-07-2447.1147.5546.6346.77-0.55%-0.47%-0.23%4,953,200235,140,00096%46.990.69%47.070.25%47.120.41%46.880.02%-0.49%
2019-07-2346.0247.0845.8647.032.02%0.77%0.35%5,334,900251,543,000107%46.671.65%46.95-0.01%46.930.37%46.87-0.10%-0.49%
2019-07-2246.5246.5245.4246.10-1.12%0.41%-1.73%3,580,300166,104,00071%45.91-1.77%46.95-0.05%46.750.00%46.91-0.30%-0.48%
2019-07-1946.8247.1046.4246.62-0.30%-0.26%-0.92%3,449,000162,861,00066%46.740.11%46.980.52%46.750.12%47.06-0.25%-0.45%
2019-07-1846.5047.1746.0646.760.39%0.15%-0.88%4,994,100235,576,00090%46.691.07%46.730.43%46.69-0.01%47.17-0.32%-0.40%
2019-07-1745.7646.6545.4246.581.79%0.83%-1.57%6,137,900286,507,000101%46.200.69%46.53-0.05%46.70-0.25%47.32-1.22%-0.37%
2019-07-1646.4146.5745.5245.76-1.61%-0.27%-4.48%5,042,900233,803,00073%45.88-0.34%46.55-0.52%46.81-0.50%47.91-0.82%-0.18%
2019-07-1546.4646.7245.3146.510.11%1.02%-3.71%5,569,100259,077,00077%46.04-0.52%46.79-0.56%47.05-0.61%48.30-1.13%-0.01%
2019-07-1246.4246.5945.8246.460.39%0.39%-4.90%5,467,900255,673,00069%46.28-0.57%47.06-0.60%47.34-0.64%48.85-0.41%0.24%
2019-07-1147.3947.4845.7546.28-1.66%-0.56%-5.66%7,517,000353,468,00093%46.54-1.44%47.34-0.83%47.64-0.63%49.06-0.37%0.32%
2019-07-1047.2447.5946.9247.060.00%-0.35%-4.43%2,964,800141,432,00034%47.220.21%47.74-0.34%47.94-1.41%49.240.04%0.42%