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:
光明乳业( 600597.SH 上证)
板块 :饮料   资产重组   上证180   
所属成分指数: 上证180沪深300
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
2022-07-0112.7012.7012.5212.60-0.24%0.02%2.13%14,585,800183,731,00087%12.60-0.46%12.600.34%12.550.70%12.340.49%0.49%
2022-06-3012.4612.8112.4512.631.94%-0.20%2.88%24,858,800314,583,000151%12.660.95%12.560.61%12.460.96%12.280.72%0.45%
2022-06-2912.3812.7312.3712.39-0.72%-1.16%1.65%17,595,300220,570,000113%12.540.91%12.481.05%12.340.78%12.190.69%0.38%
2022-06-2812.5412.5412.3012.480.56%0.46%3.10%14,031,400174,319,00084%12.42-0.47%12.350.81%12.240.47%12.110.67%0.30%
2022-06-2712.4912.6312.3512.410.57%-0.58%3.20%25,375,200316,728,000156%12.482.71%12.261.83%12.191.01%12.030.92%0.21%
2022-06-2411.9812.3611.9512.343.35%1.54%3.57%20,979,300254,971,000138%12.152.44%12.040.45%12.060.55%11.920.53%0.10%
2022-06-2311.9411.9711.7511.940.59%0.64%0.74%9,279,600110,091,00063%11.86-0.74%11.98-0.69%12.00-0.08%11.850.08%0.04%
2022-06-2212.1012.1511.8711.87-2.14%-0.69%0.23%10,873,900129,970,00070%11.95-1.13%12.060.23%12.010.24%11.840.16%0.04%
2022-06-2112.1512.1812.0012.13-0.25%0.35%2.59%13,068,700157,979,00081%12.09-0.18%12.040.32%11.980.83%11.820.27%0.03%
2022-06-2011.9312.2311.9312.162.01%0.41%3.12%19,426,000235,248,000121%12.111.90%12.000.76%11.880.87%11.790.38%-0.01%
2022-06-1711.9511.9811.7311.92-0.08%0.30%1.46%13,858,000164,686,00088%11.88-0.61%11.910.92%11.780.42%11.750.11%-0.04%
2022-06-1611.9512.0511.8611.930.59%-0.23%1.66%14,421,800172,439,00093%11.960.51%11.800.84%11.730.25%11.74-0.06%-0.03%
2022-06-1511.5812.0911.5311.862.33%-0.30%1.00%28,242,100335,960,000180%11.904.10%11.701.62%11.700.52%11.74-0.07%0.00%
2022-06-1411.4611.6011.2811.590.26%1.43%-1.36%13,244,300151,341,00084%11.43-0.91%11.52-1.22%11.64-0.41%11.75-0.26%0.06%
2022-06-1311.5511.6811.4311.56-0.77%0.24%-1.87%10,877,000125,432,00069%11.53-0.52%11.66-0.53%11.69-0.23%11.78-0.13%0.09%
2022-06-1011.5111.6911.4611.650.09%0.50%-1.23%12,913,900149,693,00083%11.59-1.60%11.72-0.21%11.72-0.20%11.80-0.11%0.10%
2022-06-0911.7711.9711.5811.64-1.10%-1.20%-1.42%17,828,200210,032,000117%11.780.30%11.740.16%11.74-0.40%11.810.05%0.11%
2022-06-0811.7311.8811.5911.771.03%0.20%-0.27%19,870,800233,398,000136%11.750.43%11.730.07%11.79-0.58%11.800.06%0.08%
2022-06-0711.7811.8611.5811.65-1.10%-0.39%-1.23%14,046,000164,289,000100%11.70-0.23%11.72-1.00%11.86-0.13%11.80-0.06%0.09%
2022-06-0611.7011.8211.6211.780.17%0.49%-0.19%12,315,100144,368,00085%11.72-0.09%11.84-0.80%11.87-0.05%11.800.09%0.14%
2022-06-0211.9011.9211.6711.76-1.67%0.22%-0.26%13,600,100159,586,00095%11.73-2.28%11.93-0.10%11.88-0.03%11.790.16%0.17%
2022-06-0112.1212.2111.8611.96-0.66%-0.40%1.60%15,965,700191,713,000118%12.010.12%11.940.59%11.880.52%11.770.29%0.13%
2022-05-3111.8512.1111.7512.042.12%0.38%2.57%21,911,900262,822,000170%11.991.86%11.871.01%11.820.86%11.740.48%0.16%
2022-05-3011.7811.8511.7011.790.94%0.13%0.92%13,191,100155,328,000111%11.780.26%11.750.26%11.72-0.03%11.680.05%0.22%
2022-05-2711.8011.8811.6411.68-1.35%-0.54%0.03%11,026,700129,494,00096%11.740.06%11.720.27%11.720.23%11.680.00%0.29%
2022-05-2611.7811.8511.5511.840.85%0.88%1.40%11,635,200136,559,000103%11.740.45%11.69-0.18%11.690.40%11.68-0.02%0.36%
2022-05-2511.4611.7711.4511.741.91%0.48%0.53%10,965,500128,122,00098%11.680.24%11.710.23%11.65-0.01%11.68-0.28%0.41%
2022-05-2411.7611.8511.5011.52-2.37%-1.17%-1.63%14,145,800164,889,000115%11.66-0.99%11.680.42%11.650.05%11.710.18%0.51%
2022-05-2311.6311.9811.5711.801.64%0.24%0.94%17,678,900208,115,000148%11.771.61%11.640.53%11.640.22%11.690.46%0.48%
2022-05-2011.5111.7111.4811.610.00%0.22%-0.23%11,609,700134,501,000101%11.591.26%11.57-0.12%11.62-0.28%11.640.41%0.38%