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
2023-01-1110.5310.5510.4010.41-1.14%-0.26%-2.18%8,563,00089,370,00068%10.44-0.96%10.49-0.39%10.57-0.32%10.64-0.32%-0.17%
2023-01-1010.5210.6110.5010.530.10%-0.08%-1.37%8,583,80090,454,00066%10.540.31%10.54-0.61%10.60-0.25%10.68-0.19%-0.14%
2023-01-0910.5210.5810.4410.520.10%0.13%-1.65%9,695,500101,859,00070%10.51-0.43%10.60-0.36%10.63-0.24%10.70-0.32%-0.12%
2023-01-0610.6810.6910.5010.51-1.96%-0.39%-2.05%15,419,600162,697,000107%10.55-1.60%10.64-0.50%10.65-0.19%10.73-0.30%-0.07%
2023-01-0510.6610.8310.5910.720.75%-0.03%-0.39%13,496,600144,723,00093%10.720.62%10.690.22%10.67-0.32%10.760.04%-0.03%
2023-01-0410.6610.7210.6010.64-0.19%-0.16%-1.10%8,816,80093,965,00062%10.66-0.23%10.670.08%10.71-0.28%10.760.10%-0.04%
2023-01-0310.8410.8910.6010.66-0.93%-0.20%-0.81%13,585,800145,107,00095%10.680.17%10.66-0.60%10.74-0.17%10.75-0.09%-0.07%
2022-12-3010.6710.8210.4810.761.32%0.91%0.03%15,006,900160,016,000106%10.660.28%10.72-0.52%10.75-0.41%10.76-0.12%-0.06%
2022-12-2910.6510.7610.5310.62-1.48%-0.12%-1.39%13,608,600144,697,00098%10.63-2.05%10.78-0.39%10.80-0.34%10.77-0.25%-0.03%
2022-12-2810.8010.9910.7310.78-0.83%-0.69%-0.16%15,955,900173,209,000113%10.860.19%10.82-0.07%10.840.27%10.80-0.20%0.03%
2022-12-2710.7510.9510.6510.871.49%0.32%0.47%13,781,300149,318,00093%10.840.59%10.830.00%10.810.44%10.82-0.07%0.10%
2022-12-2611.0011.0010.6610.71-1.83%-0.58%-1.08%15,545,700167,466,000102%10.77-0.96%10.830.18%10.76-0.01%10.83-0.02%0.15%
2022-12-2310.6710.9510.6610.911.39%0.31%0.75%15,981,300173,814,000109%10.880.40%10.810.98%10.760.23%10.830.18%0.19%
2022-12-2210.6610.9410.6310.761.22%-0.67%-0.46%18,380,300199,112,000127%10.831.72%10.700.43%10.74-0.13%10.810.10%0.20%
2022-12-2110.4610.7410.4610.631.63%-0.19%-1.56%9,649,900102,773,00070%10.651.26%10.66-0.46%10.75-0.78%10.80-0.07%0.22%
2022-12-2010.6610.7210.4210.46-2.52%-0.55%-3.20%10,032,600105,522,00069%10.52-2.47%10.71-1.11%10.83-0.48%10.81-0.19%0.27%
2022-12-1910.8310.9510.6710.73-1.20%-0.50%-0.90%11,806,000127,316,00077%10.78-0.07%10.83-0.72%10.89-0.01%10.830.02%0.36%
2022-12-1610.7510.8710.6910.860.74%0.64%0.32%11,626,100125,452,00072%10.79-0.81%10.91-0.18%10.890.19%10.830.18%0.45%
2022-12-1511.1211.1610.7710.78-2.53%-0.91%-0.24%18,073,500196,620,000105%10.88-0.97%10.930.14%10.870.22%10.810.39%0.53%
2022-12-1410.8511.1110.7811.061.28%0.67%2.75%22,077,100242,541,000124%10.990.82%10.911.05%10.840.59%10.760.46%0.62%
2022-12-1310.7511.0310.7010.921.20%0.21%1.91%17,574,300191,500,000108%10.901.10%10.800.72%10.780.16%10.720.49%0.56%
2022-12-1210.7610.8810.6710.790.28%0.10%1.19%11,189,100120,608,00072%10.780.83%10.72-0.04%10.76-0.02%10.660.38%0.51%
2022-12-0910.7310.8010.5710.760.56%0.65%1.29%14,312,900153,002,00094%10.69-0.06%10.72-0.51%10.760.11%10.620.27%0.45%
2022-12-0810.7710.7810.6210.70-1.02%0.04%1.00%9,217,00098,589,00064%10.70-0.72%10.78-0.13%10.750.38%10.590.24%0.44%
2022-12-0710.7110.9010.6610.810.37%0.34%2.28%15,422,800166,146,000113%10.77-0.43%10.790.36%10.710.37%10.570.45%0.42%
2022-12-0610.7410.9510.6710.770.09%-0.45%2.36%21,123,600228,535,000168%10.820.36%10.750.85%10.670.85%10.520.71%0.39%
2022-12-0510.8610.9110.7110.760.56%-0.19%2.99%19,623,600211,547,000179%10.780.97%10.660.80%10.581.07%10.450.90%0.34%
2022-12-0210.5810.8010.5210.700.85%0.22%3.33%24,478,900261,350,000251%10.681.10%10.581.42%10.471.34%10.361.02%0.26%
2022-12-0110.4310.6710.3410.614.02%0.46%3.50%25,600,800270,361,000322%10.563.01%10.432.86%10.332.19%10.251.25%0.20%
2022-11-3010.2410.3410.1910.200.00%-0.51%0.75%6,041,20061,933,00098%10.250.52%10.140.55%10.110.40%10.12-0.14%0.12%