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:
珠江啤酒( 002461.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
2021-12-039.149.219.089.10-0.44%-0.33%-2.11%9,184,90083,855,000187%9.13-0.43%9.15-0.39%9.17-0.55%9.30-0.72%-0.19%
2021-12-029.209.259.139.14-0.65%-0.32%-2.38%3,493,70032,032,00075%9.17-0.30%9.19-0.19%9.22-0.59%9.36-0.25%-0.17%
2021-12-019.229.259.169.200.00%0.03%-1.98%3,070,50028,240,00065%9.20-0.03%9.20-0.40%9.28-0.43%9.39-0.27%-0.21%
2021-11-309.159.269.139.200.55%0.00%-2.24%2,902,70026,705,00059%9.20-0.11%9.24-0.71%9.32-0.37%9.41-0.57%-0.22%
2021-11-299.249.329.129.15-1.93%-0.65%-3.33%5,140,80047,345,00092%9.21-0.97%9.31-0.77%9.35-0.72%9.47-0.28%-0.18%
2021-11-269.419.419.219.33-1.06%0.32%-1.71%4,676,00043,486,00077%9.30-1.15%9.38-0.41%9.42-0.53%9.490.13%-0.22%
2021-11-259.439.499.349.430.00%0.23%-0.53%5,239,70049,294,00084%9.41-0.28%9.42-0.47%9.47-0.12%9.480.18%-0.29%
2021-11-249.409.539.399.430.32%-0.04%-0.35%4,122,90038,894,00065%9.430.19%9.46-0.37%9.48-0.13%9.460.18%-0.33%
2021-11-239.469.539.369.40-0.84%-0.17%-0.49%4,895,80046,097,00068%9.42-1.13%9.50-0.16%9.49-0.67%9.45-0.18%-0.37%
2021-11-229.529.659.449.48-0.42%-0.46%0.18%5,501,80052,400,00077%9.52-0.14%9.510.07%9.560.15%9.46-0.16%-0.35%
2021-11-199.429.629.389.520.85%-0.18%0.44%6,055,40057,751,00084%9.540.81%9.51-0.69%9.540.56%9.48-0.50%-0.30%
2021-11-189.469.559.419.44-0.84%-0.21%-0.90%4,152,80039,284,00055%9.46-0.47%9.570.14%9.490.39%9.53-0.63%-0.21%
2021-11-179.609.609.419.52-1.35%0.16%-0.69%5,023,70047,750,00062%9.51-1.54%9.560.72%9.450.34%9.59-0.31%-0.10%
2021-11-169.539.789.479.651.15%-0.04%0.35%9,523,80091,943,000115%9.651.71%9.491.41%9.420.26%9.62-0.19%-0.03%
2021-11-159.329.629.299.542.69%0.51%-0.98%10,047,10095,372,000116%9.492.55%9.360.56%9.40-0.23%9.63-0.67%0.03%
2021-11-129.259.359.189.290.54%0.37%-4.22%6,795,30062,898,00072%9.260.03%9.31-0.95%9.42-1.49%9.70-0.63%0.17%
2021-11-119.249.309.179.24-0.11%-0.14%-5.33%6,323,10058,506,00057%9.25-1.13%9.40-1.18%9.56-1.50%9.76-0.16%0.33%
2021-11-109.849.849.189.25-4.74%-1.16%-5.38%12,523,200117,204,000113%9.36-2.91%9.51-2.84%9.71-1.48%9.78-0.29%0.37%
2021-11-099.709.759.579.710.10%0.74%-0.96%5,522,70053,234,00052%9.64-0.52%9.79-1.15%9.85-0.07%9.800.04%0.43%
2021-11-089.819.889.609.70-1.92%0.11%-1.02%6,104,20059,146,00050%9.69-2.65%9.90-0.38%9.86-0.39%9.800.35%0.55%
2021-11-059.9710.089.859.89-1.40%-0.63%1.27%8,230,50081,919,00067%9.95-0.29%9.940.70%9.900.21%9.770.39%0.56%
2021-11-049.9210.129.8010.031.62%0.48%3.10%10,026,300100,081,00084%9.981.25%9.870.08%9.880.56%9.730.48%0.53%
2021-11-039.859.929.719.870.71%0.11%1.94%7,345,20072,414,00064%9.860.84%9.860.02%9.820.45%9.680.34%0.50%
2021-11-029.929.959.559.80-1.01%0.24%1.56%11,905,400116,399,000105%9.78-1.50%9.860.30%9.780.12%9.650.40%0.49%
2021-11-019.8010.099.739.90-0.10%-0.26%3.01%15,186,100150,733,000143%9.930.72%9.831.11%9.770.99%9.610.82%0.48%
2021-10-299.4710.009.479.914.10%0.56%3.95%21,541,500212,288,000219%9.863.10%9.720.72%9.671.23%9.530.99%0.37%
2021-10-289.509.699.449.52-0.52%-0.41%0.85%7,563,60072,302,00088%9.560.02%9.650.56%9.550.42%9.440.19%0.30%
2021-10-279.689.729.489.57-1.64%0.14%1.57%10,192,70097,408,000121%9.56-1.82%9.600.50%9.510.47%9.420.34%0.31%
2021-10-269.4510.009.389.732.96%-0.04%3.62%20,280,800197,421,000243%9.733.45%9.552.78%9.472.06%9.391.25%0.31%
2021-10-259.259.559.179.450.00%0.44%1.90%12,532,400117,922,000177%9.412.64%9.291.44%9.280.89%9.270.37%0.19%