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:
洋河股份( 002304.SZ 深证)
板块 :饮料   
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
2022-01-21161.95166.96161.83165.571.67%-0.04%3.45%8,577,6001,420,797,000131%165.641.79%163.151.86%160.551.61%160.050.26%-0.52%
2022-01-20160.18163.90160.00162.851.14%0.07%2.01%6,719,2001,093,420,000107%162.731.48%160.161.55%158.010.41%159.64-0.15%-0.59%
2022-01-19159.90162.90157.20161.010.64%0.40%0.71%6,677,6001,070,836,000104%160.361.64%157.721.18%157.360.02%159.87-0.51%-0.61%
2022-01-18155.49160.00154.36159.983.13%1.39%-0.44%7,799,7001,230,629,000117%157.781.94%155.88-0.29%157.33-0.49%160.69-0.46%-0.60%
2022-01-17154.21156.53152.33155.120.66%0.23%-3.91%6,122,300947,546,00090%154.77-0.10%156.32-0.99%158.09-0.87%161.43-0.69%-0.61%
2022-01-14156.50157.49153.50154.10-1.72%-0.53%-5.19%8,355,5001,294,407,000116%154.92-2.55%157.89-1.64%159.48-1.38%162.54-0.91%-0.62%
2022-01-13161.72162.23156.54156.80-2.87%-1.36%-4.40%8,059,7001,281,188,000117%158.96-1.28%160.52-1.06%161.71-1.00%164.02-0.90%-0.59%
2022-01-12161.41162.50160.00161.430.08%0.25%-2.47%5,138,600827,454,00071%161.03-0.69%162.24-0.73%163.34-0.83%165.52-0.65%-0.61%
2022-01-11164.32164.38160.61161.30-1.74%-0.52%-3.18%6,109,700990,678,00082%162.15-1.08%163.43-0.69%164.71-0.20%166.60-0.58%-0.65%
2022-01-10164.76165.48162.30164.15-0.32%0.14%-2.04%4,063,500666,083,00054%163.92-0.45%164.56-0.67%165.04-0.09%167.57-0.59%-0.72%
2022-01-07164.34165.93163.01164.680.12%0.01%-2.31%4,731,400779,096,00059%164.67-0.12%165.670.21%165.18-0.33%168.57-0.44%-0.72%
2022-01-06166.00167.76163.71164.48-1.30%-0.24%-2.85%6,828,3001,125,765,00080%164.87-1.25%165.33-0.02%165.72-0.69%169.30-0.41%-0.77%
2022-01-05164.75169.75164.40166.651.18%-0.18%-1.97%8,016,9001,338,458,00097%166.961.80%165.37-0.11%166.88-0.63%169.99-0.39%-0.73%
2022-01-04165.00166.16162.34164.70-0.02%0.42%-3.49%7,508,4001,231,450,00091%164.01-0.66%165.55-1.24%167.93-0.88%170.65-0.59%-0.66%
2021-12-31167.97168.25163.72164.73-1.87%-0.23%-4.04%9,639,3001,591,510,000118%165.11-1.76%167.64-1.52%169.42-1.26%171.66-0.80%-0.56%
2021-12-30168.40169.26167.50167.87-0.31%-0.11%-2.99%6,322,3001,062,497,00077%168.06-0.85%170.21-0.65%171.59-0.47%173.04-0.58%-0.48%
2021-12-29174.00174.60166.44168.40-3.05%-0.64%-3.25%11,698,2001,982,750,000142%169.49-2.27%171.33-1.32%172.40-0.66%174.05-1.12%-0.42%
2021-12-28172.00175.00171.81173.701.25%0.16%-1.32%6,866,5001,190,836,00083%173.430.70%173.610.09%173.55-0.11%176.02-0.97%-0.28%
2021-12-27174.78174.95171.44171.56-1.71%-0.39%-3.48%7,814,5001,345,860,00089%172.23-1.62%173.45-0.33%173.74-0.32%177.75-1.30%-0.13%
2021-12-24173.80176.80173.60174.540.26%-0.29%-3.09%8,434,6001,476,507,00091%175.051.17%174.020.14%174.29-0.19%180.10-0.58%0.08%
2021-12-23173.66175.00171.88174.080.05%0.60%-3.90%9,469,2001,638,489,00098%173.03-0.65%173.78-0.47%174.63-0.84%181.14-0.99%0.18%
2021-12-22174.51175.37173.43174.00-0.17%-0.09%-4.89%5,250,700914,452,00050%174.16-0.25%174.59-0.45%176.12-1.15%182.960.00%0.35%
2021-12-21174.51175.90173.37174.30-0.11%-0.17%-4.73%6,050,9001,056,500,00047%174.60-0.18%175.39-0.86%178.17-1.49%182.950.37%0.41%
2021-12-20174.00176.90173.70174.50-0.18%-0.24%-4.26%6,855,7001,199,197,00050%174.92-0.72%176.92-1.49%180.85-1.71%182.270.33%0.37%
2021-12-17180.40180.67174.80174.81-3.24%-0.78%-3.78%10,116,8001,782,390,00069%176.18-2.03%179.59-2.24%184.00-0.90%181.670.00%0.29%
2021-12-16181.60182.68178.00180.67-0.51%0.46%-0.55%7,236,7001,301,443,00050%179.84-1.22%183.70-1.76%185.68-0.56%181.670.09%0.29%
2021-12-15184.00185.00180.00181.60-2.59%-0.25%0.05%13,328,5002,426,447,00095%182.05-3.45%187.00-0.73%186.730.60%181.500.23%0.28%
2021-12-14188.00191.71185.95186.42-1.21%-1.13%2.95%10,297,9001,941,731,00081%188.56-1.25%188.370.30%185.621.38%181.080.50%0.25%
2021-12-13186.81195.18186.43188.701.97%-1.17%4.73%12,699,7002,424,829,000104%190.943.14%187.802.15%183.091.59%180.180.79%0.19%
2021-12-10184.92187.49183.53185.060.00%-0.03%3.51%10,636,9001,969,065,00090%185.12-1.08%183.841.55%180.240.58%178.780.45%0.10%