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:
承德露露( 000848.SZ 深证)
板块 :饮料   
所属成分指数: 中证500
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
2022-01-2410.1510.189.799.82-3.06%0.00%0.00%18,432,500182,751,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-2110.1310.2710.0010.13-0.10%-0.23%-5.26%10,390,400105,496,00053%10.15-0.90%10.26-1.00%10.34-0.81%10.69-1.06%-0.67%
2022-01-2010.3010.4310.0910.14-2.03%-1.02%-6.17%16,580,600169,871,00078%10.25-0.82%10.36-0.63%10.43-1.46%10.81-1.49%-0.52%
2022-01-1910.4810.5710.2210.35-1.80%0.19%-5.65%16,196,700167,319,00069%10.33-1.80%10.43-0.98%10.58-0.67%10.97-2.83%-0.31%
2022-01-1810.4610.6610.3610.540.76%0.20%-6.63%14,541,700152,971,00050%10.520.77%10.53-1.36%10.65-1.21%11.29-0.69%0.26%
2022-01-1710.4310.5510.2510.460.19%0.20%-7.98%11,561,900120,698,00033%10.44-1.45%10.67-0.41%10.78-1.12%11.37-0.09%0.53%
2022-01-1410.6010.7610.4310.44-2.43%-1.44%-8.24%17,549,800185,906,00051%10.59-2.45%10.72-1.44%10.90-1.30%11.38-0.19%0.55%
2022-01-1310.8511.0410.6910.70-1.38%-1.46%-6.13%22,247,200241,575,00067%10.861.69%10.87-1.02%11.05-1.42%11.40-0.12%0.56%
2022-01-1210.8210.9310.5210.850.28%1.60%-4.93%24,805,000264,886,00075%10.68-3.35%10.99-2.09%11.21-3.51%11.41-0.33%0.53%
2022-01-1111.3311.4710.7510.82-5.09%-2.07%-5.51%29,910,600330,468,00098%11.05-1.91%11.22-1.77%11.61-0.45%11.45-0.14%0.49%
2022-01-1011.1711.4411.0011.401.33%1.21%-0.58%20,844,800234,787,00073%11.26-1.14%11.42-3.22%11.670.14%11.470.28%0.46%
2022-01-0711.5011.5911.1811.25-2.51%-1.26%-1.62%24,780,100282,335,00087%11.39-1.22%11.800.37%11.650.22%11.440.38%0.42%
2022-01-0611.9012.0011.3211.54-2.37%0.04%1.30%35,967,900414,905,000132%11.54-4.65%11.760.29%11.630.39%11.390.60%0.33%
2022-01-0512.1212.4511.6911.82-1.01%-2.30%4.38%66,853,200808,788,000279%12.105.07%11.733.73%11.583.37%11.322.86%0.29%
2022-01-0410.8811.9410.8311.9410.05%3.70%8.46%59,805,500688,615,000306%11.516.49%11.304.06%11.202.90%11.012.08%0.04%
2021-12-3110.8010.9010.7210.850.18%0.35%0.60%13,454,300145,464,00083%10.81-0.73%10.86-0.24%10.89-0.10%10.790.09%-0.15%
2021-12-3010.8211.0610.7410.83-0.09%-0.56%0.51%14,635,700159,397,00087%10.890.12%10.89-0.17%10.900.38%10.78-0.07%-0.15%
2021-12-2910.8011.0410.7010.84-0.18%-0.35%0.53%14,544,200158,215,00081%10.88-0.15%10.910.03%10.860.34%10.78-0.46%-0.12%
2021-12-2811.0111.0110.8110.86-1.90%-0.31%0.25%13,528,400147,383,00071%10.89-0.48%10.900.57%10.820.61%10.83-0.73%-0.01%
2021-12-2711.1011.1510.8011.071.00%1.13%1.44%14,925,200163,375,00070%10.950.58%10.840.69%10.750.43%10.91-0.42%0.15%
2021-12-2410.7511.0310.6710.961.95%0.71%0.01%22,909,100249,310,00097%10.881.73%10.771.23%10.710.41%10.96-0.17%0.28%
2021-12-2310.7210.8510.5710.750.47%0.49%-2.08%17,491,800187,134,00067%10.700.11%10.640.07%10.66-0.54%10.98-0.49%0.38%
2021-12-2210.5910.8510.5210.701.33%0.13%-3.01%17,070,900182,421,00055%10.691.66%10.63-0.13%10.72-1.14%11.030.23%0.66%
2021-12-2110.5510.6110.3610.560.09%0.46%-4.06%15,509,600163,043,00047%10.51-1.56%10.64-1.26%10.85-1.64%11.010.32%0.69%
2021-12-2010.5710.9010.5210.55-1.12%-1.21%-3.85%18,124,900193,548,00053%10.68-0.36%10.78-1.64%11.03-0.84%10.970.17%0.69%
2021-12-1710.9010.9010.6310.67-2.73%-0.45%-2.58%19,360,200207,505,00057%10.72-1.60%10.96-1.86%11.12-0.24%10.950.17%0.69%
2021-12-1611.1211.1210.7310.97-1.35%0.72%0.32%26,932,300293,358,00082%10.89-2.92%11.17-0.84%11.15-0.33%10.940.23%0.68%
2021-12-1511.3711.5111.1011.12-2.97%-0.88%1.92%24,993,000280,397,00082%11.22-1.10%11.260.63%11.180.86%10.910.56%0.66%
2021-12-1411.2411.5411.1011.461.51%1.02%5.63%34,769,700394,442,000120%11.341.17%11.190.49%11.091.35%10.850.86%0.61%
2021-12-1310.9611.3910.9511.290.00%0.69%4.95%37,054,900415,506,000139%11.211.60%11.141.35%10.941.05%10.760.89%0.49%