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
2023-01-117.958.087.837.91-0.75%-0.59%-0.47%6,697,00053,287,00093%7.960.05%7.940.37%7.960.15%7.95-0.11%-0.20%
2023-01-107.988.017.867.970.25%0.21%0.18%4,809,20038,248,00067%7.950.33%7.92-0.58%7.950.18%7.96-0.08%-0.19%
2023-01-097.838.017.807.951.53%0.29%-0.15%7,751,70061,451,000104%7.930.52%7.960.11%7.93-0.05%7.96-0.25%-0.18%
2023-01-068.048.077.827.83-2.73%-0.71%-1.90%9,201,50072,560,000123%7.89-2.05%7.950.01%7.94-0.16%7.98-0.36%-0.13%
2023-01-057.888.157.858.052.55%-0.01%0.49%10,532,90084,804,000144%8.052.18%7.950.60%7.950.23%8.010.15%-0.08%
2023-01-047.827.987.817.850.13%-0.37%-1.86%6,030,80047,518,00083%7.88-0.03%7.90-0.20%7.93-0.44%8.000.11%-0.09%
2023-01-038.038.107.817.84-2.12%-0.52%-1.88%8,823,30069,534,000114%7.88-0.94%7.92-0.70%7.97-0.44%7.99-0.29%-0.11%
2022-12-307.978.027.888.010.88%0.68%-0.04%6,747,30053,679,00090%7.960.20%7.98-0.50%8.00-0.47%8.01-0.27%-0.05%
2022-12-298.048.047.867.94-1.49%0.00%-1.18%5,141,60040,822,00068%7.94-1.16%8.02-0.22%8.04-0.42%8.04-0.34%0.05%
2022-12-288.048.107.958.06-0.37%0.34%-0.02%5,808,10046,658,00073%8.03-0.37%8.03-0.40%8.070.22%8.06-0.59%0.17%
2022-12-277.998.157.918.091.38%0.33%-0.25%6,292,30050,732,00068%8.060.65%8.07-0.26%8.060.61%8.110.04%0.33%
2022-12-268.128.127.957.98-1.72%-0.39%-1.57%7,419,90059,443,00075%8.01-1.37%8.090.25%8.01-0.16%8.110.05%0.40%
2022-12-238.098.218.038.120.37%-0.02%0.21%7,637,70062,031,00078%8.120.03%8.071.15%8.02-0.14%8.100.21%0.46%
2022-12-228.098.237.948.090.87%-0.37%0.05%9,009,50073,158,00091%8.122.05%7.980.25%8.03-0.26%8.090.15%0.49%
2022-12-217.888.057.808.022.30%0.79%-0.67%8,114,10064,564,00083%7.961.14%7.96-0.85%8.05-1.22%8.070.06%0.52%
2022-12-208.038.067.787.84-2.85%-0.34%-2.84%10,880,80085,602,000107%7.87-2.83%8.02-1.79%8.15-0.44%8.07-0.11%0.59%
2022-12-198.238.278.028.07-1.47%-0.32%-0.10%6,684,10054,117,00062%8.10-1.12%8.17-0.97%8.190.26%8.080.31%0.72%
2022-12-168.148.288.148.190.86%0.02%1.70%7,303,80059,800,00064%8.19-0.21%8.250.57%8.170.48%8.050.69%0.77%
2022-12-158.358.398.108.12-2.52%-1.04%1.53%9,861,20080,913,00079%8.21-1.13%8.200.61%8.130.43%8.000.87%0.77%
2022-12-148.078.438.078.333.09%0.37%5.06%17,766,800147,453,000132%8.302.98%8.151.98%8.091.45%7.931.05%0.74%
2022-12-137.908.167.858.081.76%0.26%2.97%12,172,10098,090,00096%8.061.21%7.990.58%7.980.09%7.850.69%0.61%
2022-12-128.008.057.887.94-0.75%-0.29%1.89%7,775,10061,913,00062%7.960.37%7.950.06%7.970.24%7.790.70%0.52%
2022-12-097.988.027.848.000.50%0.83%3.37%8,949,60071,004,00072%7.93-0.21%7.94-0.45%7.950.70%7.740.47%0.39%
2022-12-087.958.007.907.96-0.50%0.11%3.34%6,266,40049,826,00053%7.950.08%7.980.33%7.900.83%7.700.51%0.30%
2022-12-077.888.057.868.000.13%0.69%4.38%11,139,70088,502,00094%7.95-0.76%7.950.95%7.830.71%7.660.71%0.23%
2022-12-067.848.117.797.991.40%-0.20%4.99%19,681,200157,576,000174%8.011.57%7.881.72%7.781.46%7.611.21%0.12%
2022-12-057.777.957.757.881.16%-0.03%4.80%13,895,200109,527,000136%7.881.72%7.751.18%7.661.51%7.520.83%-0.03%
2022-12-027.637.857.617.792.37%0.53%4.47%19,909,500154,281,000203%7.751.20%7.661.54%7.551.51%7.460.69%-0.14%
2022-12-017.747.797.487.612.15%-0.61%2.75%22,413,100171,619,000253%7.663.33%7.543.53%7.442.54%7.410.52%-0.15%
2022-11-307.397.507.317.450.00%0.54%1.11%7,910,70058,619,000100%7.410.87%7.281.01%7.250.53%7.37-0.22%-0.13%