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
2021-09-179.139.229.089.220.22%0.85%-1.55%6,602,20060,356,00092%9.14-0.85%9.17-0.96%9.25-0.75%9.370.01%0.14%
2021-09-169.219.299.169.20-0.11%-0.22%-1.75%3,882,60035,798,00055%9.220.39%9.26-0.47%9.32-0.45%9.360.25%0.12%
2021-09-159.269.279.139.21-0.75%0.28%-1.40%3,834,70035,217,00051%9.18-1.85%9.31-0.75%9.36-0.47%9.340.13%0.06%
2021-09-149.399.469.279.28-1.07%-0.82%-0.53%5,034,80047,113,00065%9.36-0.03%9.38-0.28%9.40-0.18%9.330.18%0.00%
2021-09-139.409.419.329.38-0.21%0.21%0.73%4,140,70038,758,00053%9.36-0.52%9.40-0.24%9.42-0.06%9.310.11%-0.04%
2021-09-109.449.479.369.40-0.42%-0.10%1.05%5,241,40049,316,00067%9.41-0.24%9.43-0.09%9.430.41%9.300.14%-0.07%
2021-09-099.469.529.369.44-0.21%0.08%1.63%5,298,80049,977,00068%9.43-0.03%9.430.09%9.390.58%9.290.11%-0.11%
2021-09-089.429.509.399.460.11%0.26%1.95%6,041,30056,999,00078%9.440.00%9.430.57%9.330.44%9.28-0.08%-0.15%
2021-09-079.499.559.379.45-1.15%0.16%1.77%8,131,80076,725,000101%9.440.15%9.370.87%9.290.48%9.290.10%-0.16%
2021-09-069.139.619.109.564.82%1.48%3.05%21,483,600202,388,000273%9.423.49%9.291.99%9.251.37%9.280.43%-0.21%
2021-09-039.079.169.039.120.44%0.19%-1.27%5,708,10051,963,00087%9.100.21%9.11-0.01%9.12-0.21%9.24-0.14%-0.26%
2021-09-029.139.179.009.08-0.98%-0.04%-1.84%8,178,30074,290,000124%9.08-0.67%9.11-0.38%9.14-0.49%9.25-0.35%-0.24%
2021-09-019.109.219.029.170.66%0.27%-1.21%7,639,90069,865,000119%9.150.40%9.15-0.27%9.19-0.95%9.28-0.54%-0.20%
2021-08-319.199.219.049.11-0.87%0.01%-2.38%5,402,90049,216,00078%9.11-0.93%9.17-0.67%9.28-0.50%9.33-0.14%-0.14%
2021-08-309.259.259.169.19-0.33%-0.04%-1.66%4,875,00044,819,00067%9.19-0.25%9.23-1.15%9.32-0.28%9.35-0.25%-0.17%
2021-08-279.259.309.189.22-0.43%0.03%-1.58%5,223,20048,142,00072%9.22-0.74%9.34-0.38%9.35-0.04%9.37-0.28%-0.14%
2021-08-269.409.409.249.26-1.38%-0.28%-1.43%5,541,00051,456,00076%9.29-1.73%9.38-0.19%9.35-0.11%9.39-0.29%-0.10%
2021-08-259.369.569.369.390.11%-0.62%-0.33%8,840,10083,532,000121%9.450.99%9.400.75%9.36-0.17%9.42-0.20%-0.11%
2021-08-249.429.429.309.380.32%0.26%-0.64%6,738,80063,051,00093%9.36-0.04%9.330.03%9.380.16%9.44-0.38%-0.09%
2021-08-239.349.429.229.350.97%-0.11%-1.33%6,274,30058,729,00081%9.361.20%9.32-0.71%9.36-0.22%9.48-0.05%-0.08%
2021-08-209.219.359.189.26-0.64%0.12%-2.33%5,667,90052,421,00068%9.25-1.07%9.390.02%9.38-0.48%9.480.10%-0.18%
2021-08-199.509.529.259.32-2.41%-0.31%-1.60%6,562,00061,345,00078%9.35-1.35%9.39-0.38%9.43-0.48%9.470.05%-0.32%
2021-08-189.199.659.189.554.03%0.77%0.88%12,004,700113,773,000140%9.481.94%9.42-0.04%9.47-0.36%9.470.02%-0.48%
2021-08-179.479.499.149.18-3.06%-1.26%-3.01%9,113,50084,728,000110%9.30-2.40%9.43-1.42%9.51-0.94%9.47-0.39%-0.65%
2021-08-169.519.619.459.47-0.84%-0.59%-0.34%4,861,20046,308,00060%9.53-0.19%9.56-0.37%9.600.34%9.500.04%-0.79%
2021-08-139.549.679.459.55-0.10%0.06%0.55%6,035,40057,603,00069%9.54-0.66%9.60-0.27%9.570.59%9.500.07%-0.93%
2021-08-129.729.769.549.56-0.93%-0.49%0.73%6,682,90064,200,00072%9.61-0.29%9.620.65%9.510.52%9.49-0.33%-1.08%
2021-08-119.669.759.579.65-1.13%0.16%1.34%7,435,70071,642,00079%9.640.07%9.561.11%9.460.29%9.52-0.03%-1.13%
2021-08-109.499.789.439.762.85%1.37%2.47%11,461,700110,350,000121%9.631.91%9.461.20%9.430.12%9.53-0.28%-1.18%
2021-08-099.159.619.159.490.00%0.44%-0.65%11,440,800108,093,000123%9.452.89%9.350.10%9.42-0.10%9.55-1.04%-1.17%