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
2021-02-2583.9084.8481.7881.88-2.85%-1.11%-9.75%9,094,800753,070,00082%82.80-1.57%84.64-2.00%86.35-2.05%90.72-1.20%-0.32%
2021-02-2487.6087.8782.1084.28-3.35%0.18%-8.22%13,900,7001,169,415,000128%84.13-3.13%86.37-2.46%88.16-3.10%91.83-1.70%-0.12%
2021-02-2388.0088.2885.3787.20-2.24%0.41%-6.65%10,842,800941,640,000110%86.85-2.44%88.55-2.41%90.98-2.06%93.41-1.08%0.14%
2021-02-2291.1091.2088.1189.20-1.98%0.21%-5.54%9,806,500872,922,000105%89.02-1.36%90.74-2.74%92.89-1.19%94.43-0.51%0.32%
2021-02-1992.0292.8888.0691.00-1.01%0.84%-4.12%8,199,100739,871,00090%90.24-2.95%93.29-1.89%94.01-1.44%94.910.04%0.37%
2021-02-1896.7896.7891.3091.93-4.02%-1.13%-3.11%9,324,400867,011,000106%92.98-3.16%95.08-0.32%95.39-0.55%94.880.38%0.34%
2021-02-1097.3397.8694.9895.78-1.32%-0.24%1.34%10,214,400980,714,000121%96.01-0.40%95.39-0.57%95.92-0.25%94.520.44%0.23%
2021-02-0993.0098.4292.3597.063.06%0.69%3.14%7,683,900740,718,00093%96.402.38%95.940.19%96.160.08%94.110.10%0.10%
2021-02-0897.7098.2592.6994.18-3.64%0.02%0.17%11,509,8001,083,798,000138%94.16-3.58%95.76-1.34%96.080.10%94.02-0.23%0.03%
2021-02-0595.3399.8093.2097.742.85%0.09%3.72%9,840,100960,931,000126%97.662.04%97.060.68%95.991.89%94.230.55%-0.01%
2021-02-0495.6098.3993.6895.03-2.03%-0.71%1.40%7,478,700715,761,00094%95.71-2.06%96.401.12%94.211.49%93.710.80%-0.18%
2021-02-0396.4099.7196.1197.000.10%-0.73%4.33%6,349,400620,437,00076%97.721.84%95.342.75%92.830.91%92.970.95%-0.44%
2021-02-0294.8897.3593.5096.902.53%0.99%5.21%6,947,300666,601,00075%95.953.07%92.782.23%92.000.09%92.100.64%-0.77%
2021-02-0189.2394.6089.2394.516.44%1.52%3.27%8,648,700805,174,00087%93.103.89%90.760.21%91.91-0.70%91.510.08%-1.06%
2021-01-2989.0791.7888.0088.790.31%-0.92%-2.89%7,809,800699,856,00076%89.610.10%90.58-1.78%92.56-0.78%91.44-0.32%-1.17%
2021-01-2890.9892.0188.1788.52-4.64%-1.12%-3.50%9,046,900809,879,00085%89.52-3.14%92.22-2.54%93.290.22%91.73-0.68%-1.24%
2021-01-2794.7795.3990.4092.83-3.46%0.44%0.52%9,243,200854,300,00090%92.43-3.34%94.62-0.34%93.090.98%92.35-0.91%-1.20%
2021-01-2697.0197.4593.6596.16-0.87%0.56%3.17%6,612,000632,257,00067%95.62-0.60%94.942.35%92.181.04%93.20-0.63%-1.07%
2021-01-2593.4497.5693.0097.003.81%0.84%3.42%8,684,500835,413,00088%96.202.95%92.762.29%91.240.65%93.79-0.57%-0.94%
2021-01-2290.6895.4090.6693.443.04%0.00%-0.95%10,272,700959,856,000103%93.443.79%90.691.21%90.640.09%94.33-1.17%-0.83%
2021-01-2190.6791.3688.3390.680.01%0.72%-4.99%13,486,1001,214,142,000131%90.030.75%89.60-0.51%90.56-1.22%95.45-1.84%-0.63%
2021-01-2088.0092.0086.5090.673.03%1.46%-6.75%14,667,8001,310,742,000150%89.36-0.06%90.06-1.44%91.68-2.84%97.24-2.28%-0.37%
2021-01-1991.9492.9587.6888.00-4.30%-1.58%-11.56%12,086,5001,080,743,000132%89.42-3.09%91.37-2.79%94.36-3.18%99.51-2.24%-0.08%
2021-01-1893.0094.4790.8191.95-1.27%-0.35%-9.66%8,105,500747,888,00094%92.27-0.68%93.99-3.32%97.46-2.29%101.79-1.02%0.22%
2021-01-1595.5195.5591.0093.13-3.96%0.25%-9.44%10,616,300986,248,000122%92.90-4.44%97.22-4.18%99.74-3.26%102.84-1.05%0.32%
2021-01-14101.34101.4995.8096.97-3.51%-0.25%-6.69%7,909,700768,946,00099%97.22-5.37%101.46-2.50%103.11-2.18%103.93-0.30%0.38%
2021-01-13106.47106.5099.98100.50-3.81%-2.17%-3.58%8,329,000855,623,000112%102.73-2.25%104.06-1.30%105.40-0.92%104.240.42%0.36%
2021-01-12103.93107.64103.71104.48-0.02%-0.58%0.66%6,345,300666,810,00089%105.090.34%105.43-1.03%106.38-0.26%103.800.62%0.25%
2021-01-11106.10106.55101.90104.50-1.88%-0.22%1.30%6,782,900710,383,00095%104.73-1.45%106.52-0.68%106.660.55%103.160.54%0.14%
2021-01-08109.03110.30103.90106.500.00%0.21%3.80%8,237,800875,465,000121%106.27-2.21%107.26-0.14%106.071.25%102.600.80%0.06%