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:
重庆啤酒( 600132.SH 上证)
板块 :酒类_h   
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
2021-12-08155.00159.22152.37157.912.28%0.83%5.03%3,008,600471,157,000100%156.600.94%154.251.37%152.471.17%150.350.18%-0.39%
2021-12-07150.50158.50150.01154.392.67%-0.48%2.87%4,258,100660,599,000139%155.142.99%152.161.54%150.701.42%150.090.31%-0.39%
2021-12-06150.55153.00147.20150.38-0.08%-0.17%0.50%3,016,200454,341,00090%150.630.81%149.850.68%148.590.61%149.63-0.66%-0.47%
2021-12-03146.52151.50145.88150.502.23%0.72%-0.08%2,975,500444,627,00080%149.43-0.03%148.830.77%147.69-0.03%150.62-0.51%-0.42%
2021-12-02149.00152.00146.20147.22-1.14%-1.51%-2.76%3,106,600464,375,00086%149.481.09%147.690.74%147.74-0.21%151.40-0.48%-0.36%
2021-12-01146.50151.38143.43148.922.99%0.71%-2.11%3,953,400584,596,000111%147.871.75%146.61-0.28%148.04-0.88%152.13-0.73%-0.35%
2021-11-30146.00146.89144.11144.59-0.69%-0.51%-5.65%2,646,800384,652,00077%145.33-0.53%147.01-1.32%149.35-0.79%153.25-0.85%-0.30%
2021-11-29147.92150.50144.51145.59-2.65%-0.35%-5.81%3,245,300474,155,00094%146.11-2.71%148.98-1.91%150.54-1.53%154.57-0.92%-0.30%
2021-11-26153.90153.90147.65149.55-1.66%-0.41%-4.14%2,345,800352,264,00067%150.17-0.78%151.890.08%152.87-0.83%156.01-0.14%-0.25%
2021-11-25155.00155.61149.00152.07-0.59%0.48%-2.66%2,768,800419,058,00077%151.35-1.46%151.76-1.16%154.15-0.72%156.23-0.04%-0.24%
2021-11-24153.00157.10151.15152.970.41%-0.41%-2.12%3,228,700495,926,00091%153.601.71%153.54-0.82%155.27-0.66%156.290.09%-0.14%
2021-11-23155.05157.40147.01152.35-1.92%0.88%-2.43%6,439,200972,445,000179%151.02-3.34%154.82-2.40%156.31-2.05%156.14-0.45%-0.09%
2021-11-22161.57163.49151.58155.33-5.29%-0.58%-0.96%5,968,400932,496,000185%156.24-4.16%158.63-2.24%159.58-0.91%156.84-0.12%0.06%
2021-11-19160.69164.64159.80164.001.55%0.60%4.44%1,947,800317,538,00072%163.020.84%162.250.42%161.041.17%157.020.06%0.21%
2021-11-18161.46163.49160.01161.50-0.92%-0.11%2.91%1,866,400301,743,00066%161.67-0.23%161.580.68%159.181.01%156.94-0.37%0.36%
2021-11-17163.10164.09159.11163.00-0.06%0.59%3.48%1,976,600320,302,00063%162.050.54%160.491.45%157.591.04%157.52-0.25%0.54%
2021-11-16159.88163.95156.06163.102.00%1.19%3.28%2,760,400444,911,00082%161.181.15%158.191.54%155.960.90%157.91-0.88%0.72%
2021-11-15155.00163.79154.00159.903.23%0.35%0.37%4,377,100697,491,000108%159.353.32%155.781.91%154.580.65%159.31-0.36%1.15%
2021-11-12152.00156.18150.05154.891.90%0.42%-3.12%3,366,700519,262,00066%154.241.57%152.870.19%153.59-0.73%159.88-0.06%1.75%
2021-11-11151.48153.82148.85152.000.00%0.10%-4.99%2,641,700401,146,00053%151.85-0.30%152.57-0.83%154.72-1.74%159.980.93%1.78%
2021-11-10154.58155.05150.30152.00-1.42%-0.20%-4.10%3,423,500521,412,00068%152.30-0.67%153.85-1.76%157.45-1.44%158.500.56%1.65%
2021-11-09156.00159.99150.86154.19-1.81%0.56%-2.18%3,751,200575,168,00076%153.33-2.72%156.60-2.67%159.75-1.95%157.621.05%1.60%
2021-11-08158.40160.98155.44157.04-1.36%-0.36%0.68%1,920,600302,707,00038%157.61-1.71%160.90-0.76%162.920.13%155.981.41%1.64%
2021-11-05162.84164.01159.00159.21-1.99%-0.71%3.51%2,750,500441,042,00053%160.35-1.31%162.13-1.06%162.710.24%153.801.50%1.44%
2021-11-04162.78165.84157.65162.440.89%-0.02%7.20%4,935,400801,887,00095%162.48-0.25%163.870.53%162.332.06%151.531.53%1.22%
2021-11-03163.35167.69160.11161.00-0.99%-1.15%7.87%4,198,500683,841,00086%162.88-1.33%163.010.50%159.061.72%149.251.51%1.05%
2021-11-02161.25169.98161.25162.612.85%-1.49%10.59%9,163,3001,512,600,000201%165.072.18%162.204.58%156.384.06%147.043.43%0.88%
2021-11-01154.46165.50153.66158.105.08%-2.13%11.22%12,529,3002,024,036,000315%161.547.38%155.0911.44%150.278.01%142.165.64%0.51%
2021-10-29150.45150.45150.45150.4510.00%0.00%11.80%1,538,800231,501,00047%150.4410.66%139.17-0.67%139.132.13%134.570.20%-0.11%
2021-10-28138.45138.90133.20136.770.00%0.61%1.84%3,848,200523,150,000102%135.95-1.15%140.110.95%136.230.92%134.30-0.36%-0.07%