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:
国投中鲁( 600962.SH 上证)
板块 :饮料   
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
2019-08-208.218.718.098.483.67%1.83%4.79%6,172,40051,404,000337%8.332.54%8.232.43%8.172.09%8.091.35%-0.68%
2019-08-198.028.277.988.182.38%0.71%2.45%2,375,90019,298,000153%8.121.78%8.030.87%8.000.88%7.98-0.36%-0.97%
2019-08-167.978.037.867.99-0.25%0.13%-0.29%1,565,70012,495,000105%7.980.50%7.960.43%7.930.14%8.01-0.95%-0.95%
2019-08-158.058.057.838.011.26%0.88%-0.99%1,511,20011,999,00099%7.94-0.30%7.930.30%7.92-0.11%8.09-1.00%-0.90%
2019-08-147.978.027.907.910.38%-0.68%-3.21%1,229,9009,795,00081%7.961.35%7.900.11%7.93-0.04%8.17-0.92%-0.81%
2019-08-137.917.957.807.88-0.63%0.28%-4.46%894,4007,028,00058%7.86-0.29%7.90-0.48%7.93-0.48%8.25-1.23%-0.77%
2019-08-127.967.967.807.931.41%0.62%-5.04%1,448,30011,414,00088%7.88-0.66%7.93-0.44%7.97-1.39%8.35-1.15%-0.64%
2019-08-097.968.147.807.82-1.76%-1.42%-7.43%1,382,70010,969,00083%7.93-0.91%7.97-0.43%8.08-1.70%8.45-0.94%-0.53%
2019-08-088.028.087.937.960.38%-0.57%-6.66%1,024,4008,201,00062%8.010.35%8.00-1.59%8.22-1.43%8.53-0.72%-0.45%
2019-08-077.998.057.917.93-0.88%-0.60%-7.68%1,204,0009,605,00070%7.98-0.40%8.13-2.07%8.34-1.47%8.59-0.89%-0.41%
2019-08-068.308.307.818.00-5.33%-0.12%-7.70%3,106,40024,882,000171%8.01-6.14%8.30-4.27%8.46-3.56%8.67-1.57%-0.35%
2019-08-058.638.668.428.45-2.09%-0.98%-4.03%1,386,00011,828,00090%8.53-1.30%8.67-1.17%8.78-0.84%8.81-0.17%-0.23%
2019-08-028.608.808.548.63-2.27%-0.19%-2.15%1,721,50014,884,000109%8.65-2.39%8.78-1.49%8.85-0.56%8.82-0.38%-0.28%
2019-08-018.848.978.808.83-0.11%-0.32%-0.27%1,283,30011,368,00085%8.86-0.16%8.91-0.20%8.900.07%8.85-0.12%-0.32%
2019-07-318.968.968.828.84-1.34%-0.36%-0.28%1,215,00010,780,00078%8.87-1.13%8.930.09%8.890.07%8.87-0.49%-0.43%
2019-07-309.039.058.618.960.45%-0.14%0.57%1,720,80015,440,000101%8.970.61%8.920.58%8.890.61%8.910.03%-0.53%
2019-07-298.878.998.828.920.45%0.01%0.16%1,466,80013,083,00085%8.920.81%8.870.23%8.830.48%8.91-0.01%-0.57%
2019-07-268.838.898.798.880.45%0.37%-0.30%1,304,00011,537,00073%8.850.15%8.850.50%8.79-0.25%8.91-0.21%-0.59%
2019-07-258.858.898.768.84-0.11%0.07%-0.96%1,462,60012,921,00076%8.83-0.28%8.800.42%8.81-0.29%8.93-0.31%-0.57%
2019-07-248.768.938.738.851.03%-0.10%-1.16%2,036,60018,042,000104%8.862.03%8.77-0.24%8.84-0.98%8.95-0.28%-0.55%
2019-07-238.648.768.618.761.27%0.89%-2.44%1,303,10011,315,00067%8.68-0.50%8.79-0.96%8.93-0.40%8.98-0.38%-0.52%
2019-07-228.978.998.608.65-3.24%-0.88%-4.03%1,960,80017,112,00098%8.73-2.85%8.87-1.93%8.96-0.47%9.01-0.66%-0.49%
2019-07-198.909.078.908.940.34%-0.48%-1.47%1,317,00011,831,00060%8.980.35%9.050.17%9.01-0.03%9.07-0.78%-0.44%
2019-07-188.959.058.898.91-1.87%-0.47%-2.56%1,771,90015,862,00073%8.95-2.06%9.030.09%9.01-0.39%9.14-1.17%-0.35%
2019-07-179.309.339.079.081.79%-0.66%-1.86%2,757,20025,202,00097%9.142.20%9.030.65%9.040.14%9.25-1.57%-0.19%
2019-07-168.949.048.908.92-0.89%-0.26%-5.11%1,722,10015,401,00047%8.940.13%8.97-0.68%9.03-0.34%9.40-0.34%0.09%
2019-07-159.009.058.839.000.45%0.77%-4.58%1,897,90016,950,00047%8.93-0.83%9.03-0.65%9.06-0.71%9.43-0.16%0.17%
2019-07-129.069.138.918.96-1.65%-0.51%-5.16%2,779,20025,029,00067%9.01-1.83%9.09-0.60%9.13-1.46%9.45-0.09%0.21%
2019-07-119.229.279.119.11-0.55%-0.70%-3.65%1,686,00015,467,00041%9.170.34%9.14-0.20%9.26-1.31%9.46-0.05%0.22%
2019-07-109.139.239.039.160.00%0.19%-3.17%1,440,50013,170,00034%9.140.33%9.16-1.45%9.38-1.66%9.46-0.03%0.23%