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:
青岛啤酒( 600600.SH 上证)
板块 :酒类_h   
所属成分指数: 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
2021-11-26102.53103.79100.80102.30-1.45%-0.05%3.02%3,083,100315,563,00064%102.35-0.34%102.391.27%100.510.49%99.300.91%0.27%
2021-11-25103.00104.9499.60103.801.27%1.07%5.48%5,528,500567,812,000109%102.710.53%101.111.54%100.030.86%98.411.00%0.02%
2021-11-2499.60104.8898.43102.502.56%0.33%5.20%7,181,900733,746,000144%102.173.85%99.571.62%99.181.38%97.431.00%-0.04%
2021-11-2396.05100.6796.0099.943.24%1.58%3.60%6,050,500595,268,000126%98.380.83%97.990.24%97.830.16%96.470.34%-0.06%
2021-11-2298.3799.5096.5896.80-1.75%-0.80%0.68%5,716,900557,834,000121%97.58-0.41%97.750.12%97.67-0.09%96.140.16%0.02%
2021-11-1999.5099.5096.8098.520.09%0.55%2.63%3,053,700299,198,00068%97.980.13%97.630.00%97.761.14%95.99-0.14%0.14%
2021-11-1897.6498.8896.4098.430.84%0.59%2.40%2,928,500286,568,00061%97.860.72%97.63-0.07%96.660.86%96.13-0.28%0.26%
2021-11-1796.7198.2395.7097.61-0.28%0.46%1.26%3,601,100349,882,00068%97.16-0.76%97.701.38%95.830.45%96.39-0.14%0.40%
2021-11-1698.5699.8496.3897.880.30%-0.02%1.40%3,925,000384,265,00072%97.900.06%96.371.25%95.410.31%96.52-0.06%0.49%
2021-11-1594.25100.5894.0097.594.14%-0.26%1.04%8,161,900798,584,000132%97.844.42%95.181.83%95.120.75%96.59-0.09%0.60%
2021-11-1292.7695.1791.1093.710.97%0.01%-3.07%6,736,200631,166,00094%93.701.06%93.47-0.76%94.40-1.18%96.68-1.60%0.79%
2021-11-1193.7094.7191.5492.81-0.95%0.10%-5.53%4,790,200444,144,00055%92.72-1.38%94.19-1.30%95.53-1.50%98.250.39%1.26%
2021-11-1097.0097.0092.8893.70-2.05%-0.34%-4.26%3,813,800358,568,00040%94.02-1.75%95.42-1.52%96.99-0.68%97.870.87%1.35%
2021-11-0997.1997.9194.2095.66-0.89%-0.04%-1.41%5,087,300486,841,00048%95.70-0.84%96.90-1.17%97.65-0.19%97.031.10%1.39%
2021-11-0897.6798.9995.4096.52-1.17%0.01%0.57%3,661,900353,406,00030%96.51-1.81%98.04-0.39%97.84-0.05%95.971.38%1.59%
2021-11-0597.3099.8597.1697.66-1.54%-0.64%3.16%5,399,600530,698,00043%98.29-0.31%98.420.50%97.89-1.42%94.671.06%1.43%
2021-11-0498.22100.2595.0799.191.89%0.61%5.89%7,838,400772,796,00062%98.590.29%97.940.30%99.291.10%93.681.08%1.27%
2021-11-0397.68100.0296.0197.35-0.73%-0.98%5.04%5,144,800505,781,00041%98.311.01%97.65-1.89%98.211.46%92.680.80%1.13%
2021-11-0295.0399.7093.3398.073.64%0.77%6.66%11,537,0001,122,800,00093%97.32-0.35%99.521.13%96.801.62%91.941.07%1.03%
2021-11-01103.96103.9694.3394.63-9.25%-3.11%4.02%15,291,7001,493,457,000132%97.67-4.54%98.412.07%95.262.48%90.971.75%0.92%
2021-10-2994.80104.2894.80104.2810.00%1.93%16.64%19,296,1001,974,120,000190%102.318.98%96.414.74%92.954.29%89.403.12%0.72%
2021-10-2892.0095.2191.6694.803.04%0.99%9.35%14,025,6001,316,631,000149%93.872.61%92.053.18%89.132.31%86.701.32%0.47%
2021-10-2791.3092.6889.5292.000.15%0.57%7.52%15,843,3001,449,394,000180%91.480.15%89.212.88%87.122.33%85.571.25%0.41%
2021-10-2685.6091.8685.6091.8610.00%0.56%8.70%23,900,0002,183,209,000295%91.3511.49%86.727.91%85.136.09%84.513.10%0.38%
2021-10-2579.9584.1078.8083.514.32%1.92%1.88%11,946,300978,796,000175%81.933.27%80.361.56%80.250.72%81.97-0.25%0.09%
2021-10-2278.4080.6677.5280.052.12%0.89%-2.58%7,252,400575,404,000113%79.341.10%79.13-0.35%79.67-0.98%82.17-0.60%0.15%
2021-10-2179.3279.6477.7678.39-1.17%-0.11%-5.17%5,997,300470,662,00089%78.48-1.40%79.40-1.00%80.46-1.94%82.66-0.31%0.21%
2021-10-2081.0081.3779.1479.32-1.78%-0.34%-4.34%5,122,800407,733,00079%79.59-0.90%80.21-1.46%82.05-1.72%82.92-0.14%0.20%
2021-10-1980.3081.1279.7980.760.57%0.55%-2.74%5,029,100403,919,00078%80.32-0.28%81.40-2.17%83.48-0.41%83.03-0.03%0.17%
2021-10-1883.5883.9679.7580.300.00%-0.30%-3.32%7,612,000613,103,000114%80.54-4.07%83.20-2.51%83.82-1.01%83.06-0.31%0.11%