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
2020-08-108.839.308.679.012.27%-0.43%1.72%6,855,30062,033,000147%9.052.69%8.950.60%8.970.47%8.860.77%-0.40%
2020-08-078.928.988.658.81-2.11%-0.02%0.23%4,024,80035,465,00089%8.81-1.42%8.90-0.77%8.920.16%8.79-0.15%-0.59%
2020-08-069.019.138.759.00-0.33%0.68%2.24%5,032,60044,987,000109%8.940.06%8.970.27%8.910.34%8.80-0.19%-0.62%
2020-08-058.939.078.779.030.78%1.07%2.38%5,126,10045,796,000109%8.93-0.99%8.950.60%8.880.67%8.82-0.64%-0.62%
2020-08-048.939.208.908.960.34%-0.70%0.94%6,366,60057,445,000133%9.021.77%8.891.25%8.821.27%8.88-0.66%-0.54%
2020-08-038.768.948.768.931.94%0.72%-0.07%5,338,90047,335,000108%8.871.98%8.781.13%8.711.14%8.94-0.47%-0.45%
2020-07-318.698.778.568.760.92%0.76%-2.43%3,457,60030,059,00065%8.69-0.54%8.690.51%8.61-0.74%8.980.00%-0.40%
2020-07-308.738.848.688.68-0.69%-0.70%-3.32%3,324,40029,059,00060%8.741.20%8.641.01%8.68-0.97%8.98-0.42%-0.40%
2020-07-298.508.768.458.741.51%1.19%-3.06%4,387,70037,895,00073%8.641.02%8.56-1.36%8.76-1.85%9.02-0.93%-0.34%
2020-07-288.478.678.458.611.65%0.70%-5.40%3,475,30029,713,00053%8.550.78%8.67-1.91%8.93-1.83%9.10-1.29%-0.20%
2020-07-278.768.768.338.47-2.31%-0.17%-8.13%4,751,90040,314,00063%8.48-4.80%8.84-3.08%9.09-1.19%9.22-1.15%0.01%
2020-07-249.139.268.608.67-5.04%-2.72%-7.04%5,543,80049,407,00070%8.91-1.82%9.12-1.94%9.200.22%9.33-0.42%0.22%
2020-07-239.379.378.889.13-2.77%0.58%-2.52%5,560,60050,473,00068%9.08-2.93%9.30-0.08%9.18-0.17%9.37-0.18%0.33%
2020-07-229.379.449.239.390.32%0.42%0.07%6,238,10058,330,00072%9.35-1.02%9.311.67%9.20-0.35%9.380.08%0.44%
2020-07-219.399.629.349.36-0.43%-0.92%-0.17%6,673,60063,045,00077%9.453.10%9.160.97%9.23-0.90%9.380.25%0.47%
2020-07-208.839.488.769.407.80%2.59%0.50%7,903,90072,426,00084%9.164.00%9.07-1.24%9.31-1.15%9.350.11%0.48%
2020-07-178.909.008.638.72-1.47%-1.03%-6.67%5,732,20050,505,00059%8.81-3.99%9.18-3.02%9.42-0.76%9.34-0.05%0.46%
2020-07-169.329.488.788.85-5.04%-3.56%-5.33%6,868,40063,030,00073%9.18-2.98%9.47-1.26%9.49-0.11%9.350.21%0.43%
2020-07-159.729.819.239.32-4.31%-1.47%-0.09%7,902,60074,753,00089%9.46-2.02%9.590.22%9.500.30%9.330.43%0.35%
2020-07-149.729.869.449.740.10%0.89%4.87%11,300,400109,093,000134%9.650.37%9.571.13%9.480.97%9.290.80%0.26%
2020-07-139.329.769.299.733.51%1.16%5.60%11,308,200108,758,000148%9.622.19%9.461.20%9.381.20%9.210.99%0.15%
2020-07-109.479.639.209.40-1.05%-0.13%3.02%9,534,80089,740,000136%9.410.62%9.350.67%9.270.87%9.120.68%0.01%
2020-07-099.339.539.199.502.04%1.56%4.83%11,923,800111,534,000185%9.350.90%9.291.08%9.191.18%9.060.87%-0.09%
2020-07-089.339.359.149.31-0.43%0.42%3.63%7,892,30073,169,000135%9.270.46%9.191.09%9.090.78%8.980.37%-0.24%
2020-07-079.259.399.019.352.19%1.31%4.46%10,759,80099,298,000193%9.231.88%9.091.80%9.021.25%8.950.39%-0.31%
2020-07-068.929.208.909.152.81%1.00%2.62%8,362,20075,756,000164%9.062.25%8.930.86%8.911.04%8.92-0.09%-0.39%
2020-07-038.828.948.778.900.56%0.45%-0.27%5,344,70047,356,000109%8.860.79%8.850.23%8.810.17%8.92-0.37%-0.42%
2020-07-028.818.878.738.850.00%0.67%-1.19%5,271,90046,343,000109%8.79-1.27%8.830.34%8.80-0.15%8.96-0.62%-0.36%
2020-07-018.909.088.798.851.26%-0.61%-1.81%5,726,60050,987,000119%8.901.37%8.800.65%8.81-0.42%9.01-0.46%-0.36%
2020-06-308.788.908.698.740.00%-0.50%-3.48%3,586,00031,499,00073%8.781.50%8.75-0.37%8.85-0.90%9.06-0.22%-0.31%