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
2022-05-177.547.587.407.55-0.40%0.73%-0.64%5,901,40044,233,00078%7.50-1.32%7.57-0.55%7.600.09%7.600.13%-0.19%
2022-05-167.657.677.547.58-0.39%-0.20%-0.12%5,531,90042,013,00071%7.60-0.24%7.61-0.25%7.590.22%7.590.69%-0.33%
2022-05-137.647.707.567.610.00%-0.04%0.97%5,371,80040,893,00064%7.61-0.01%7.630.53%7.580.21%7.540.33%-0.52%
2022-05-127.487.717.437.610.66%-0.05%1.30%8,261,80062,905,00095%7.61-0.45%7.590.48%7.56-0.51%7.510.17%-0.62%
2022-05-117.597.727.547.56-0.53%-1.15%0.81%9,066,60069,338,000102%7.652.16%7.550.69%7.60-0.01%7.50-0.11%-0.69%
2022-05-107.447.637.347.600.26%1.52%1.24%7,659,30057,339,00085%7.490.11%7.50-1.54%7.600.16%7.51-0.50%-0.70%
2022-05-097.437.587.347.581.34%1.36%0.46%5,159,90038,585,00055%7.48-0.61%7.62-0.50%7.591.05%7.55-1.08%-0.67%
2022-05-067.607.647.427.48-3.86%-0.58%-1.93%8,448,70063,567,00081%7.52-3.40%7.650.35%7.510.44%7.63-0.47%-0.54%
2022-05-057.707.877.707.781.17%-0.12%1.53%8,567,30066,730,00086%7.791.86%7.632.69%7.480.69%7.66-0.23%-0.47%
2022-04-297.527.717.527.693.08%0.56%0.12%9,970,50076,247,00099%7.652.64%7.431.28%7.42-0.12%7.68-0.79%-0.43%
2022-04-287.407.577.307.460.95%0.13%-3.64%8,939,90066,605,00083%7.453.07%7.33-0.20%7.43-1.04%7.74-1.35%-0.29%
2022-04-277.207.397.017.391.79%2.24%-5.84%12,115,10087,563,000100%7.23-1.74%7.35-2.21%7.51-2.88%7.85-1.13%-0.05%
2022-04-267.297.567.207.26-0.27%-1.31%-8.54%9,795,00072,051,00083%7.36-1.70%7.51-2.20%7.73-1.42%7.94-0.73%0.14%
2022-04-257.717.727.207.28-7.26%-2.71%-8.95%10,255,30076,744,00086%7.48-3.16%7.68-2.98%7.85-1.35%8.00-0.47%0.27%
2022-04-227.667.897.537.851.42%1.59%-2.29%8,759,60067,684,00078%7.73-1.63%7.92-0.94%7.95-1.05%8.03-0.26%0.35%
2022-04-217.937.997.737.74-3.01%-1.46%-3.91%9,672,90075,978,00089%7.86-2.66%7.99-0.67%8.04-1.16%8.06-0.19%0.41%
2022-04-208.008.277.967.98-0.75%-1.12%-1.12%15,304,800123,512,000147%8.070.62%8.05-0.40%8.13-0.11%8.070.21%0.49%
2022-04-198.028.107.958.040.25%0.25%-0.16%6,825,70054,741,00067%8.02-0.13%8.08-1.15%8.140.21%8.050.20%0.56%
2022-04-188.018.107.968.02-0.74%-0.12%-0.21%7,920,70063,604,00079%8.03-1.38%8.17-0.07%8.120.26%8.040.25%0.59%
2022-04-158.208.337.998.08-1.82%-0.76%0.79%12,902,000105,047,000134%8.14-1.44%8.180.57%8.100.33%8.020.53%0.64%
2022-04-147.998.387.998.232.36%-0.38%3.20%17,632,700145,669,000202%8.262.19%8.131.87%8.071.10%7.981.08%0.70%
2022-04-138.068.187.978.04-1.35%-0.54%1.90%9,655,10078,055,000127%8.081.14%7.990.61%7.990.48%7.890.77%0.63%
2022-04-127.668.207.668.155.43%1.96%4.09%12,485,90099,804,000168%7.992.19%7.940.01%7.950.57%7.830.60%0.55%
2022-04-117.977.987.687.73-3.25%-1.18%-0.68%6,586,80051,520,00097%7.82-1.57%7.94-0.29%7.900.20%7.780.27%0.47%
2022-04-088.038.037.847.990.25%0.54%2.94%5,921,30047,057,00090%7.95-0.90%7.960.58%7.890.60%7.760.35%0.43%
2022-04-078.028.167.907.97-0.62%-0.61%3.04%8,320,00066,720,000127%8.021.21%7.911.13%7.840.89%7.740.62%0.41%
2022-04-067.688.097.648.023.89%1.22%4.33%12,088,60095,779,000198%7.922.54%7.831.66%7.771.56%7.690.89%0.30%
2022-04-017.657.777.617.720.39%-0.09%1.33%5,423,40041,907,00097%7.730.07%7.700.26%7.650.33%7.620.49%0.15%
2022-03-317.657.837.637.69-0.13%-0.41%1.42%6,299,00048,643,000106%7.721.05%7.680.93%7.630.37%7.580.76%0.03%
2022-03-307.697.707.557.700.00%0.76%2.33%5,787,50044,228,00093%7.64-0.21%7.610.25%7.60-0.04%7.531.16%-0.15%