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
2022-01-2113.7913.8213.6513.78-0.43%0.33%-3.26%9,889,600135,837,00079%13.74-1.10%13.83-0.54%13.89-0.64%14.24-0.76%-0.37%
2022-01-2013.8114.1013.8113.84-0.14%-0.34%-3.57%9,908,400137,597,00076%13.890.15%13.90-0.27%13.98-0.97%14.35-0.84%-0.28%
2022-01-1913.9613.9713.7613.86-1.00%-0.04%-4.25%9,849,700136,573,00067%13.87-0.70%13.94-0.68%14.12-0.82%14.48-1.02%-0.17%
2022-01-1814.0214.0213.8614.00-0.07%0.26%-4.27%9,164,500127,968,00054%13.96-0.19%14.04-1.20%14.23-0.92%14.62-0.31%-0.01%
2022-01-1713.9514.1013.8714.010.50%0.15%-4.49%10,847,000151,743,00059%13.99-0.85%14.21-1.02%14.37-0.88%14.67-0.22%0.05%
2022-01-1414.2414.3513.9113.94-2.11%-1.20%-5.18%15,985,800225,542,00088%14.11-2.31%14.35-1.43%14.49-1.07%14.70-0.30%0.09%
2022-01-1314.6214.7014.2214.24-2.73%-1.40%-3.42%16,465,200237,790,00094%14.44-1.04%14.56-0.77%14.65-0.79%14.75-0.10%0.13%
2022-01-1214.5514.6714.5114.640.48%0.32%-0.81%10,113,300147,580,00058%14.59-0.51%14.67-0.46%14.77-0.73%14.76-0.12%0.16%
2022-01-1114.8514.9114.4714.57-2.15%-0.67%-1.40%15,219,300223,239,00083%14.67-0.50%14.74-0.60%14.880.04%14.78-0.05%0.18%
2022-01-1014.6214.9014.4414.891.50%1.00%0.72%13,205,600194,683,00072%14.74-0.47%14.83-0.77%14.870.16%14.780.01%0.17%
2022-01-0714.8215.0014.6414.67-1.21%-0.96%-0.76%15,345,100227,297,00081%14.81-0.54%14.950.29%14.850.22%14.780.16%0.16%
2022-01-0614.8515.1514.7514.85-0.80%-0.29%0.62%22,864,000340,513,000123%14.89-1.04%14.900.45%14.810.39%14.760.22%0.13%
2022-01-0514.8415.2814.7714.970.74%-0.52%1.66%31,213,300469,735,000177%15.052.37%14.841.56%14.750.63%14.730.62%0.11%
2022-01-0414.5114.9314.3514.862.34%1.09%1.54%21,508,500316,165,000132%14.701.38%14.610.29%14.66-0.07%14.640.31%0.06%
2021-12-3114.5114.6014.4114.520.14%0.14%-0.48%11,082,400160,699,00069%14.50-0.32%14.57-0.78%14.67-0.23%14.590.12%0.05%
2021-12-3014.6714.6714.4914.50-1.02%-0.32%-0.49%12,952,300188,419,00082%14.55-0.49%14.68-0.38%14.710.04%14.570.13%0.05%
2021-12-2914.7914.8814.4914.65-1.28%0.22%0.67%18,707,800273,478,000120%14.62-1.46%14.74-0.25%14.700.03%14.550.20%0.06%
2021-12-2814.8714.9714.6614.840.61%0.03%2.18%18,842,700279,539,000122%14.840.52%14.770.64%14.700.60%14.520.08%0.05%
2021-12-2714.8514.9314.6514.75-0.47%-0.06%1.63%16,757,100247,316,000106%14.760.22%14.680.42%14.610.68%14.51-0.16%0.09%
2021-12-2414.5414.8514.5114.821.30%0.63%1.95%18,945,900279,016,000114%14.731.40%14.620.82%14.510.70%14.54-0.07%0.18%
2021-12-2314.6814.7114.4014.63-0.48%0.73%0.58%14,346,500208,374,00081%14.52-0.32%14.500.59%14.410.30%14.55-0.17%0.24%
2021-12-2214.5114.7114.3914.701.45%0.89%0.89%15,319,300223,224,00080%14.571.20%14.410.76%14.370.27%14.570.07%0.32%
2021-12-2114.2714.4914.1814.491.54%0.64%-0.49%14,679,000211,346,00073%14.400.85%14.310.25%14.33-0.65%14.560.10%0.34%
2021-12-2014.2514.3814.1414.270.63%-0.05%-1.90%16,013,100228,621,00072%14.280.39%14.27-0.35%14.42-0.97%14.550.17%0.37%
2021-12-1714.3514.3714.1514.18-1.18%-0.30%-2.36%10,360,100147,343,00046%14.22-0.56%14.32-1.24%14.56-0.53%14.520.20%0.34%
2021-12-1614.3214.3914.2314.350.63%0.34%-0.99%11,841,900169,358,00052%14.30-0.56%14.50-1.09%14.64-0.32%14.490.17%0.31%
2021-12-1514.5914.6514.2414.26-2.46%-0.85%-1.44%19,623,000282,223,00087%14.38-2.19%14.66-0.68%14.69-0.08%14.470.14%0.28%
2021-12-1414.7215.1814.5014.62-1.08%-0.57%1.19%22,787,300335,069,000108%14.70-0.96%14.760.02%14.700.53%14.450.47%0.24%
2021-12-1314.7315.0014.6314.780.07%-0.44%2.78%23,894,200354,724,000120%14.850.77%14.760.72%14.620.86%14.380.69%0.12%
2021-12-1014.6014.8914.5814.770.00%0.26%3.42%27,540,200405,726,000145%14.730.19%14.650.90%14.500.93%14.280.60%0.01%