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
2021-01-2190.6791.3688.3390.680.01%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%
2021-01-08109.03110.30103.90106.50-2.84%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%
2021-01-07108.96110.70107.01109.610.61%0.86%7.69%6,623,500719,783,000104%108.671.49%107.402.04%104.761.62%101.780.79%-0.03%
2021-01-06107.60109.06104.80108.950.88%1.75%7.89%7,223,400773,478,000107%107.080.42%105.262.28%103.091.77%100.980.60%-0.10%
2021-01-05102.48108.79101.81108.005.39%1.28%7.59%7,857,800837,900,000116%106.634.13%102.922.41%101.301.81%100.380.75%-0.14%
2021-01-0499.37104.8798.70102.483.10%0.07%2.86%8,367,000856,832,000118%102.413.03%100.501.74%99.511.09%99.630.04%-0.21%
2020-12-3198.61100.7198.5099.40-0.26%0.01%-0.20%7,050,500700,766,00096%99.390.16%98.780.47%98.430.25%99.60-0.48%-0.15%
2020-12-3098.50100.3897.9899.660.54%0.43%-0.41%6,458,500640,925,00087%99.241.58%98.320.55%98.19-0.52%100.07-0.46%-0.01%
2020-12-2998.4099.5895.1099.121.04%1.46%-1.41%6,747,800659,228,00092%97.70-0.37%97.78-0.21%98.70-0.73%100.54-0.70%0.15%
2020-12-2898.90100.0096.2898.100.10%0.04%-3.10%6,589,100646,108,00092%98.060.54%97.99-1.26%99.43-0.33%101.24-0.45%0.38%
2020-12-2597.0099.3194.9098.000.08%0.48%-3.63%5,055,200493,046,00069%97.53-0.78%99.23-0.99%99.75-0.74%101.70-0.30%0.60%
2020-12-2498.85100.3096.0097.92-1.88%-0.38%-4.00%5,834,300573,500,00075%98.30-2.34%100.22-0.28%100.49-0.93%102.00-0.08%0.82%
2020-12-23100.60103.3197.3299.80-0.80%-0.85%-2.24%9,883,700994,857,000134%100.66-0.46%100.50-0.43%101.44-0.80%102.080.05%0.97%
2020-12-2298.83103.0098.82100.600.78%-0.51%-1.41%7,731,300781,786,000113%101.121.34%100.93-0.89%102.25-0.85%102.040.21%1.10%
2020-12-21100.90102.3698.4799.82-1.17%0.04%-1.97%8,641,400862,229,000130%99.78-2.05%101.84-1.84%103.13-0.75%101.830.11%1.12%
2020-12-18103.96104.8399.50101.00-2.79%-0.85%-0.70%9,144,300931,509,000147%101.87-2.38%103.75-1.80%103.910.02%101.720.61%1.15%
2020-12-17106.00107.00102.30103.90-2.94%-0.43%2.77%7,034,600734,043,000124%104.35-2.54%105.650.75%103.890.86%101.100.96%1.14%
2020-12-16106.07108.85105.45107.050.26%-0.01%6.90%3,920,800419,776,00076%107.060.67%104.861.63%103.001.19%100.141.11%1.10%
2020-12-15105.55108.00103.37106.77-0.70%0.39%7.80%5,083,100540,591,00099%106.353.59%103.171.71%101.791.38%99.051.64%1.04%
2020-12-14101.79107.7497.60107.526.31%4.72%10.33%7,425,200762,344,000140%102.670.79%101.431.25%100.401.11%97.451.68%0.91%
2020-12-1198.50104.5098.10101.142.49%-0.71%5.53%9,533,100971,105,000186%101.873.78%100.182.04%99.301.84%95.841.88%0.78%
2020-12-1097.9998.9796.4698.680.00%0.53%4.90%4,066,100399,119,00085%98.16-0.41%98.180.13%97.500.81%94.071.44%0.64%