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:
燕京啤酒( 000729.SZ 深证)
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
2021-09-176.546.636.396.611.07%1.54%-2.19%16,929,900110,215,000111%6.51-1.96%6.60-1.55%6.69-1.43%6.76-0.38%0.32%
2021-09-166.686.746.546.54-2.10%-1.51%-3.60%16,425,500109,062,000113%6.64-0.36%6.70-1.27%6.79-0.59%6.78-0.10%0.40%
2021-09-156.666.716.616.68-0.15%0.24%-1.63%12,091,10080,573,00086%6.66-1.89%6.79-1.19%6.83-0.29%6.79-0.06%0.45%
2021-09-146.896.936.686.69-2.90%-1.50%-1.55%16,782,700113,981,000119%6.79-1.45%6.87-0.31%6.85-0.07%6.800.16%0.50%
2021-09-136.966.976.866.89-1.01%-0.03%1.56%13,877,10095,647,000101%6.89-0.42%6.890.45%6.860.43%6.780.56%0.52%
2021-09-106.846.996.826.961.75%0.56%3.17%20,049,600138,754,000143%6.921.32%6.860.81%6.830.78%6.750.60%0.49%
2021-09-096.806.876.786.840.29%0.13%2.00%10,566,50072,184,00077%6.830.57%6.810.37%6.770.42%6.710.48%0.46%
2021-09-086.806.826.766.820.59%0.41%2.19%13,422,90091,169,00084%6.79-0.04%6.780.42%6.750.22%6.670.80%0.47%
2021-09-076.746.866.726.780.30%-0.22%2.40%11,621,80078,966,00064%6.800.58%6.750.54%6.730.30%6.620.59%0.42%
2021-09-066.716.806.686.761.05%0.06%2.70%14,691,60099,258,00078%6.760.79%6.720.18%6.710.66%6.580.52%0.35%
2021-09-036.716.746.676.690.15%-0.19%2.17%11,617,60077,876,00062%6.700.34%6.700.09%6.670.26%6.550.43%0.30%
2021-09-026.686.736.656.68-0.45%0.00%2.45%12,313,50082,249,00065%6.68-0.64%6.700.63%6.650.35%6.520.37%0.26%
2021-09-016.666.796.626.710.60%-0.19%3.29%15,980,600107,435,00084%6.720.54%6.660.56%6.631.04%6.500.45%0.23%
2021-08-316.666.756.636.670.15%-0.25%3.14%14,609,40097,686,00073%6.691.72%6.620.43%6.560.77%6.470.37%0.21%
2021-08-306.586.686.466.661.22%1.31%3.37%18,687,900122,853,00091%6.57-0.55%6.590.87%6.510.54%6.440.28%0.17%
2021-08-276.626.676.576.58-0.30%-0.45%2.41%14,956,10098,856,00075%6.610.26%6.530.86%6.470.62%6.430.31%0.16%
2021-08-266.436.726.406.602.17%0.11%3.04%33,726,800222,359,000170%6.592.23%6.481.43%6.431.08%6.410.58%0.14%
2021-08-256.306.576.306.461.89%0.17%1.44%36,427,600234,929,000203%6.451.94%6.391.32%6.370.35%6.370.27%0.08%
2021-08-246.296.376.246.340.63%0.22%-0.17%18,356,600116,128,000113%6.330.29%6.30-0.13%6.34-0.10%6.35-0.11%0.06%
2021-08-236.306.356.266.300.00%-0.13%-0.91%14,258,70089,937,00085%6.310.61%6.31-0.71%6.35-0.16%6.360.03%0.06%
2021-08-206.306.336.236.30-0.63%0.48%-0.88%12,998,50081,500,00076%6.27-1.23%6.36-0.30%6.36-0.13%6.360.08%0.00%
2021-08-196.406.436.316.34-1.86%-0.13%-0.17%16,708,400106,061,000100%6.35-0.91%6.38-0.11%6.37-0.06%6.350.06%-0.10%
2021-08-186.296.486.266.462.38%0.84%1.78%25,945,500166,212,000163%6.410.74%6.380.50%6.370.16%6.350.21%-0.20%
2021-08-176.386.416.316.31-1.10%-0.77%-0.38%17,032,400108,301,000117%6.36-0.17%6.35-0.03%6.36-0.11%6.330.02%-0.32%
2021-08-166.316.406.296.380.95%0.16%0.74%14,711,60093,713,000104%6.370.78%6.35-0.09%6.370.25%6.330.11%-0.41%
2021-08-136.336.396.266.32-0.47%-0.02%-0.09%13,308,50084,124,00092%6.32-0.74%6.36-0.35%6.350.28%6.330.14%-0.51%
2021-08-126.346.436.336.35-0.16%-0.28%0.52%11,990,20076,352,00084%6.37-0.27%6.380.41%6.330.21%6.320.00%-0.63%
2021-08-116.446.466.356.36-1.24%-0.39%0.68%15,963,600101,924,000112%6.390.02%6.360.71%6.320.24%6.320.06%-0.75%
2021-08-106.326.466.296.442.06%0.88%2.01%22,383,300142,900,000156%6.381.56%6.310.83%6.310.27%6.31-0.10%-0.85%
2021-08-096.196.336.196.310.00%0.38%-0.14%16,125,000101,363,000117%6.291.44%6.26-0.11%6.29-0.08%6.32-0.61%-0.92%