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
2019-11-1554.3656.3054.3655.02-0.31%-0.42%6.87%8,474,000468,195,00098%55.250.20%54.602.53%53.041.98%51.491.12%0.82%
2019-11-1454.9156.4053.8655.190.25%0.09%8.39%9,833,900542,248,000119%55.142.02%53.252.18%52.011.78%50.921.42%0.71%
2019-11-1353.0055.5152.5055.057.35%1.85%9.66%20,068,8001,084,766,000258%54.056.36%52.114.38%51.103.34%50.202.67%0.56%
2019-11-1249.3651.4949.3651.284.23%0.90%4.88%14,330,200728,287,000215%50.822.49%49.932.04%49.451.43%48.890.91%0.30%
2019-11-1149.2050.5048.1549.200.57%-0.78%1.54%8,080,400400,693,000129%49.591.01%48.930.89%48.760.54%48.450.46%0.27%
2019-11-0847.8649.7947.7748.923.05%-0.35%1.42%12,041,000591,117,000200%49.093.26%48.500.98%48.500.96%48.230.65%0.16%
2019-11-0747.8248.0047.2247.47-0.63%-0.15%-0.95%5,264,100250,273,00099%47.54-1.00%48.03-0.66%48.030.18%47.920.13%0.01%
2019-11-0648.6949.2047.5247.77-1.30%-0.53%-0.19%4,444,700213,450,00088%48.02-1.04%48.340.28%47.950.07%47.860.25%-0.07%
2019-11-0548.5048.9047.8148.400.17%-0.26%1.37%5,100,300247,508,000104%48.530.17%48.211.04%47.91-0.37%47.740.31%-0.13%
2019-11-0447.8748.8747.8048.321.02%-0.26%1.52%4,787,700231,935,000100%48.441.67%47.710.38%48.090.29%47.600.27%-0.21%
2019-11-0146.9548.3146.6347.831.77%0.38%0.77%4,848,000230,995,000103%47.651.29%47.53-1.21%47.950.26%47.470.03%-0.26%
2019-10-3147.7947.8046.5547.00-1.47%-0.09%-0.95%4,723,800222,215,000103%47.04-1.70%48.12-0.26%47.830.08%47.45-0.09%-0.27%
2019-10-3048.3948.6147.5047.70-2.25%-0.32%0.43%5,582,300267,130,000129%47.85-1.99%48.240.45%47.790.45%47.500.09%-0.29%
2019-10-2948.1549.6347.5148.801.88%-0.05%2.84%9,194,500448,920,000228%48.832.53%48.032.31%47.581.53%47.450.57%-0.33%
2019-10-2846.6948.0046.5147.902.24%0.59%1.52%5,113,800243,512,000139%47.622.22%46.941.07%46.860.43%47.18-0.61%-0.41%
2019-10-2546.0147.1045.7346.851.69%0.57%-1.31%3,628,600169,040,00083%46.590.80%46.45-0.30%46.66-0.36%47.47-0.82%-0.39%
2019-10-2446.2946.5746.0146.07-0.92%-0.32%-3.74%2,959,700136,787,00063%46.22-0.59%46.58-0.45%46.83-0.45%47.86-0.70%-0.31%
2019-10-2346.8047.1446.1046.50-0.85%0.02%-3.52%3,786,800176,058,00076%46.49-0.95%46.80-0.70%47.04-0.50%48.20-0.41%-0.23%
2019-10-2247.3847.3846.7446.90-0.51%-0.09%-3.09%4,017,100188,568,00083%46.94-0.06%47.13-0.39%47.27-0.57%48.39-0.47%-0.24%
2019-10-2147.1247.5546.7147.14-0.51%0.37%-3.04%3,288,300154,444,00067%46.97-1.22%47.31-0.45%47.54-1.05%48.62-0.24%-0.19%
2019-10-1847.6047.9547.0047.38-0.25%-0.36%-2.78%2,945,000140,033,00062%47.550.20%47.52-0.39%48.05-0.91%48.74-0.07%-0.19%
2019-10-1747.8247.8247.3147.50-0.63%0.10%-2.60%2,815,500133,606,00057%47.45-0.20%47.71-1.04%48.49-0.71%48.77-0.28%-0.20%
2019-10-1647.9047.9247.1947.800.17%0.52%-2.26%3,665,900174,316,00070%47.55-0.88%48.21-1.17%48.84-0.37%48.91-0.25%-0.17%
2019-10-1548.1848.4947.6647.72-1.24%-0.53%-2.67%4,885,800234,382,00092%47.97-1.17%48.78-0.93%49.02-0.49%49.03-0.27%-0.16%
2019-10-1449.8449.8448.1048.32-2.40%-0.46%-1.71%10,699,700519,370,000202%48.54-2.63%49.24-0.97%49.26-0.58%49.16-0.35%-0.14%
2019-10-1150.3751.4049.3549.51-1.47%-0.69%0.35%6,050,000301,618,000132%49.85-0.20%49.720.30%49.550.77%49.34-0.05%-0.13%
2019-10-1049.0550.6248.8550.251.66%0.59%1.81%5,292,800264,391,000115%49.951.78%49.580.88%49.170.31%49.360.04%-0.15%
2019-10-0949.4149.5548.4049.430.12%0.71%0.19%3,117,900153,026,00066%49.08-0.79%49.140.64%49.01-0.07%49.34-0.43%-0.19%
2019-10-0848.6249.9148.2149.371.79%-0.21%-0.37%4,490,800222,174,00084%49.471.82%48.83-0.01%49.050.02%49.550.02%-0.17%
2019-09-3049.0049.0048.0248.500.00%-0.18%-2.11%2,352,700114,310,00040%48.590.56%48.83-0.33%49.04-0.24%49.54-0.28%-0.22%