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:
国投中鲁( 600962.SH 上证)
板块 :饮料   
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
2022-01-218.929.258.819.191.77%1.35%-9.53%5,105,40046,295,00054%9.07-0.52%9.14-2.38%9.45-2.60%10.16-1.48%-0.49%
2022-01-209.279.388.969.03-2.69%-0.93%-12.42%6,715,00061,206,00063%9.12-1.71%9.37-2.98%9.71-3.44%10.31-2.16%-0.29%
2022-01-199.389.419.189.28-1.07%0.06%-11.95%4,505,00041,781,00038%9.27-3.20%9.66-2.90%10.05-1.90%10.54-1.12%0.08%
2022-01-1810.0610.069.309.38-6.76%-2.10%-11.99%9,886,40094,718,00078%9.58-4.35%9.94-4.23%10.25-1.86%10.66-0.93%0.23%
2022-01-1710.0110.209.8810.06-0.10%0.43%-6.49%6,771,30067,825,00057%10.02-2.94%10.38-1.46%10.44-1.61%10.76-0.31%0.31%
2022-01-1410.5110.7910.0110.07-4.82%-2.42%-6.68%8,203,50084,664,00070%10.32-3.44%10.54-0.28%10.61-0.77%10.79-0.05%0.39%
2022-01-1310.4610.9710.4410.580.57%-1.01%-2.00%9,765,300104,374,00089%10.691.18%10.57-0.90%10.69-1.33%10.800.25%0.42%
2022-01-1210.3010.9510.2010.523.14%-0.41%-2.31%10,246,900108,240,00094%10.560.99%10.66-0.65%10.84-0.84%10.770.27%0.42%
2022-01-1110.7210.8010.1410.20-5.64%-2.48%-5.03%10,887,400113,870,000102%10.46-4.29%10.73-2.45%10.93-0.54%10.740.11%0.40%
2022-01-1010.4011.4110.3510.812.46%-1.08%0.76%12,087,100132,093,000126%10.931.43%11.00-0.38%10.990.40%10.730.56%0.40%
2022-01-0711.3411.3410.4510.55-6.97%-2.08%-1.11%14,115,100152,075,000157%10.77-4.26%11.04-0.43%10.950.33%10.670.45%0.36%
2022-01-0611.0911.7610.9011.342.25%0.77%6.78%16,339,500183,872,000212%11.251.64%11.092.18%10.912.29%10.621.50%0.34%
2022-01-0510.7711.5510.6011.093.64%0.17%5.99%14,579,600161,410,000202%11.073.55%10.863.22%10.672.84%10.460.38%0.29%
2022-01-0410.5010.9310.4310.700.85%0.07%2.66%5,803,80062,052,00081%10.690.80%10.521.20%10.371.16%10.42-0.13%0.44%
2021-12-3110.2110.8810.1310.613.92%0.03%1.67%8,872,00094,108,000113%10.614.13%10.392.10%10.251.22%10.440.57%0.62%
2021-12-3010.2210.3010.0910.21-0.10%0.24%-1.61%5,577,90056,818,00068%10.19-0.99%10.180.63%10.13-0.04%10.380.24%0.58%
2021-12-2910.2310.5910.0410.22-0.10%-0.66%-1.28%7,619,30078,386,00094%10.292.36%10.110.73%10.13-0.75%10.350.22%0.61%
2021-12-289.9010.409.7210.232.71%1.78%-0.96%7,160,30071,965,00090%10.051.05%10.04-0.52%10.21-2.51%10.330.11%0.63%
2021-12-279.9010.179.689.960.00%0.13%-3.47%5,286,90052,587,00068%9.95-1.75%10.09-2.27%10.47-1.00%10.320.08%0.66%
2021-12-2410.2110.319.949.96-2.35%-1.62%-3.39%5,016,70050,788,00064%10.12-0.82%10.33-2.91%10.580.44%10.310.12%0.71%
2021-12-2310.3510.3810.1110.20-0.87%-0.08%-0.95%5,294,20054,045,00065%10.21-2.58%10.64-0.60%10.530.42%10.300.34%0.79%
2021-12-2210.8310.9010.2210.29-5.68%-1.79%0.26%10,834,100113,520,000134%10.48-4.64%10.700.94%10.490.60%10.260.95%0.78%
2021-12-2110.7011.5810.5810.913.22%-0.71%7.32%11,241,900123,525,000149%10.993.36%10.603.03%10.422.58%10.171.89%0.73%
2021-12-2010.1111.1010.0810.573.02%-0.57%5.94%12,748,800135,533,000177%10.635.31%10.293.37%10.162.45%9.981.65%0.51%
2021-12-179.8510.339.7510.264.06%1.63%4.53%9,508,30095,991,000132%10.102.99%9.951.62%9.92-0.02%9.820.16%0.37%
2021-12-169.7110.069.589.860.61%0.59%0.62%5,305,40052,006,00066%9.80-0.12%9.79-0.60%9.920.03%9.800.53%0.44%
2021-12-159.739.979.699.800.62%-0.14%0.54%4,208,70041,305,00050%9.810.49%9.85-1.20%9.920.42%9.750.46%0.32%
2021-12-149.889.889.709.74-2.31%-0.27%0.39%5,018,40049,011,00055%9.77-1.74%9.970.02%9.880.73%9.700.38%0.16%
2021-12-1310.3310.389.809.97-1.29%0.31%3.16%6,817,10067,754,00078%9.94-1.65%9.970.89%9.810.67%9.670.58%-0.14%
2021-12-109.8010.329.7410.100.00%-0.06%5.11%9,340,20094,394,000112%10.112.94%9.882.44%9.740.18%9.610.88%-0.31%