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
2021-11-266.957.036.896.950.00%-0.23%0.35%15,763,200109,800,000109%6.970.96%6.930.33%6.93-0.06%6.930.10%-0.07%
2021-11-256.886.956.836.950.87%0.72%0.45%14,707,000101,483,000104%6.90-0.48%6.91-0.13%6.93-0.14%6.920.00%-0.02%
2021-11-246.827.076.796.890.88%-0.62%-0.42%26,911,000186,567,000187%6.930.98%6.92-0.26%6.940.14%6.92-0.19%0.02%
2021-11-236.906.966.826.83-1.16%-0.52%-1.47%10,478,10071,945,00079%6.87-1.00%6.94-0.37%6.93-0.04%6.93-0.26%0.09%
2021-11-226.987.006.906.91-1.14%-0.36%-0.58%12,550,30087,042,00094%6.94-0.84%6.960.29%6.930.07%6.95-0.19%0.18%
2021-11-196.957.046.946.990.58%-0.06%0.39%13,265,90092,787,00098%6.990.53%6.940.46%6.930.30%6.96-0.07%0.24%
2021-11-186.937.006.896.950.29%-0.10%-0.26%12,051,90083,845,00088%6.961.03%6.910.25%6.910.13%6.97-0.10%0.30%
2021-11-176.876.956.736.930.87%0.64%-0.65%14,694,000101,189,000100%6.89-0.16%6.89-0.04%6.90-0.55%6.98-0.13%0.38%
2021-11-166.896.976.856.87-0.43%-0.39%-1.63%13,553,60093,482,00090%6.90-0.07%6.90-0.06%6.94-0.47%6.98-0.06%0.45%
2021-11-156.876.966.866.900.29%-0.03%-1.26%11,232,00077,519,00065%6.900.15%6.90-0.78%6.97-0.40%6.990.20%0.57%
2021-11-126.926.966.846.88-0.15%-0.17%-1.35%10,916,80075,234,00050%6.89-0.20%6.96-0.70%7.00-0.37%6.970.64%0.76%
2021-11-116.997.046.846.89-2.13%-0.23%-0.58%17,974,100124,134,00078%6.91-2.31%7.00-0.84%7.02-0.31%6.930.35%0.71%
2021-11-107.077.147.017.04-0.56%-0.41%1.94%13,851,50097,917,00064%7.07-0.06%7.060.09%7.040.27%6.910.52%0.62%
2021-11-097.027.107.027.080.57%0.10%3.06%12,421,30087,854,00058%7.070.33%7.060.37%7.030.36%6.870.63%0.51%
2021-11-087.007.126.967.040.43%-0.14%3.12%15,052,600106,127,00068%7.050.01%7.030.36%7.000.53%6.830.44%0.42%
2021-11-056.997.136.997.01-0.28%-0.55%3.13%13,654,00096,244,00064%7.050.63%7.010.36%6.961.10%6.800.55%0.33%
2021-11-046.997.076.917.030.86%0.36%3.99%21,524,900150,786,000103%7.010.46%6.980.53%6.890.79%6.760.69%0.21%
2021-11-036.977.086.926.97-0.14%-0.04%3.81%17,301,000120,648,00087%6.970.03%6.941.34%6.830.77%6.710.51%0.13%
2021-11-026.917.126.886.981.01%0.13%4.49%36,634,400255,364,000195%6.970.81%6.851.51%6.781.50%6.681.18%0.08%
2021-11-016.617.026.586.914.22%-0.07%4.67%53,785,500371,952,000322%6.925.27%6.754.14%6.683.05%6.602.12%-0.05%
2021-10-296.356.656.336.634.41%0.93%2.55%27,252,300179,021,000194%6.573.69%6.480.50%6.480.95%6.470.08%-0.35%
2021-10-286.346.416.306.35-0.63%0.24%-1.70%9,590,20060,754,00074%6.34-0.86%6.45-0.16%6.42-0.14%6.46-0.48%-0.37%
2021-10-276.456.466.356.39-1.24%0.00%-1.56%10,583,10067,630,00082%6.39-2.16%6.460.11%6.43-0.17%6.49-0.57%-0.32%
2021-10-266.376.666.366.471.73%-0.93%-0.89%21,360,500139,505,000165%6.532.85%6.451.29%6.440.41%6.53-0.28%-0.25%
2021-10-256.346.376.306.360.32%0.16%-2.84%7,118,20045,202,00057%6.35-0.09%6.37-0.45%6.42-0.44%6.55-0.53%-0.19%
2021-10-226.356.406.336.34-0.47%-0.25%-3.66%9,774,30062,123,00073%6.36-0.63%6.40-0.73%6.44-0.76%6.58-0.57%-0.12%
2021-10-216.456.486.366.37-1.39%-0.41%-3.76%11,456,80073,281,00077%6.40-0.93%6.45-0.43%6.49-0.81%6.62-0.20%-0.05%
2021-10-206.446.496.426.460.00%0.06%-2.59%8,355,20053,938,00057%6.46-0.36%6.48-0.74%6.55-0.80%6.630.00%-0.06%
2021-10-196.486.566.406.460.62%-0.29%-2.59%15,608,500101,121,000102%6.48-0.02%6.52-1.02%6.60-0.71%6.63-0.09%-0.11%
2021-10-186.646.656.406.420.00%-0.93%-3.28%21,019,500136,214,000131%6.48-2.85%6.59-2.01%6.65-1.23%6.64-0.90%-0.17%