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
2019-05-2251.6652.3550.3350.85-1.55%0.00%0.00%4,345,500221,956,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2151.4052.1850.0051.65-0.65%0.33%0.06%5,022,900258,588,00060%51.481.13%52.08-1.24%52.61-0.11%51.620.04%0.37%
2019-05-2052.0052.2849.7351.99-0.55%2.13%0.76%7,652,000389,531,00085%50.91-4.66%52.74-1.16%52.67-0.50%51.600.26%0.39%
2019-05-1754.5054.9451.8352.28-3.72%-2.08%1.58%9,175,300489,889,00099%53.39-0.84%53.360.69%52.941.45%51.470.63%0.42%
2019-05-1653.3554.4753.0054.300.70%0.85%6.17%7,268,400391,344,00078%53.841.75%52.990.94%52.182.33%51.140.92%0.43%
2019-05-1552.3554.0151.6553.923.31%1.90%6.40%8,812,800466,351,00094%52.921.73%52.502.05%51.000.43%50.680.66%0.32%
2019-05-1451.6052.8051.3652.19-0.89%0.34%3.66%5,667,900294,816,00062%52.02-0.75%51.452.40%50.780.01%50.350.35%0.25%
2019-05-1351.0053.6350.2152.663.03%0.48%4.96%10,139,600531,401,000115%52.414.69%50.240.56%50.770.81%50.170.69%0.24%
2019-05-1048.3451.1248.3451.116.75%2.10%2.57%9,350,200468,071,000107%50.063.62%49.96-0.97%50.37-0.04%49.830.08%0.18%
2019-05-0949.6949.7047.1247.88-5.58%-0.90%-3.83%10,519,200508,213,000121%48.31-6.71%50.45-1.20%50.39-0.05%49.79-0.42%0.20%
2019-05-0850.8053.2550.3050.71-2.76%-2.08%1.43%9,021,100467,162,000120%51.790.78%51.060.85%50.410.92%49.990.44%0.25%
2019-05-0750.4052.5350.4052.154.30%1.49%4.78%11,157,500573,331,000153%51.391.99%50.631.88%49.951.04%49.770.27%0.22%
2019-05-0650.0052.5549.0050.00-1.96%-0.76%0.73%14,915,100751,434,000196%50.380.35%49.701.54%49.441.07%49.640.59%0.24%
2019-04-3048.3151.4148.3151.008.28%1.58%3.36%10,976,500551,108,000166%50.216.01%48.942.00%48.910.78%49.340.66%0.22%
2019-04-2948.1548.4046.5047.10-3.07%-0.55%-3.92%6,779,600321,095,000106%47.36-1.80%47.98-1.40%48.54-1.17%49.02-0.13%0.24%
2019-04-2648.0948.7447.6848.591.04%0.74%-1.01%4,469,600215,575,00067%48.23-1.01%48.66-0.93%49.11-0.69%49.09-0.05%0.45%
2019-04-2549.2049.4848.0948.09-2.45%-1.30%-2.07%4,189,200204,109,00059%48.72-0.45%49.12-0.67%49.45-0.83%49.110.20%0.61%
2019-04-2449.4949.8548.3349.30-0.14%0.73%0.59%5,934,300290,448,00080%48.94-1.29%49.45-0.73%49.860.24%49.010.11%0.81%
2019-04-2349.5050.5148.6649.37-0.16%-0.43%0.85%5,856,400290,392,00079%49.59-0.73%49.81-0.69%49.750.69%48.950.31%0.95%
2019-04-2250.0050.8049.0549.45-1.10%-1.00%1.33%4,459,000222,712,00059%49.950.04%50.160.83%49.410.69%48.800.12%1.04%
2019-04-1950.2050.6749.2050.00-1.57%0.15%2.58%6,264,500312,761,00079%49.93-0.82%49.751.18%49.070.35%48.740.08%1.18%
2019-04-1847.8551.9647.6050.806.17%0.92%4.31%13,387,300673,861,000162%50.345.25%49.172.49%48.901.47%48.700.51%1.34%
2019-04-1748.1048.3147.3047.850.13%0.05%-1.25%4,696,700224,614,00054%47.820.64%47.97-0.77%48.19-0.17%48.460.40%1.48%
2019-04-1647.1847.9246.8047.791.29%0.57%-0.97%5,652,800268,609,00062%47.52-1.62%48.34-0.11%48.28-0.06%48.260.85%1.54%
2019-04-1549.4850.0047.0147.18-3.32%-2.32%-1.40%9,979,500482,006,000101%48.30-1.16%48.40-0.09%48.31-0.25%47.851.93%1.62%
2019-04-1247.6050.6847.6048.802.09%-0.14%3.95%9,656,900471,911,00093%48.872.00%48.440.78%48.42-0.14%46.951.57%1.55%
2019-04-1148.8848.9447.4047.80-1.57%-0.23%3.42%7,428,700355,927,00071%47.91-1.02%48.06-0.70%48.49-0.35%46.222.24%1.45%
2019-04-1048.4649.2447.5148.560.33%0.32%7.41%7,682,600371,875,00069%48.411.14%48.40-0.57%48.660.86%45.211.53%1.25%
2019-04-0948.3048.7746.7248.40-0.21%1.13%8.69%7,262,000347,545,00065%47.86-2.02%48.68-0.47%48.251.53%44.531.21%1.09%
2019-04-0849.1550.5047.9148.500.00%-0.70%10.22%9,016,200440,375,00084%48.84-0.57%48.911.54%47.523.22%44.001.48%0.99%