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
2022-07-0110.4011.5510.3511.5510.00%4.33%9.36%17,999,600199,271,000203%11.075.63%10.742.91%10.652.38%10.561.13%-1.12%
2022-06-3010.1910.6810.1910.503.35%0.18%0.55%11,369,100119,156,000133%10.481.00%10.440.51%10.400.63%10.44-0.15%-1.23%
2022-06-2910.3810.6810.1610.16-2.87%-2.09%-2.86%7,818,70081,131,00091%10.38-0.65%10.390.21%10.340.31%10.46-0.32%-1.26%
2022-06-2810.2610.6010.2110.461.75%0.14%-0.31%8,292,60086,618,00090%10.451.19%10.370.96%10.300.02%10.49-0.41%-1.56%
2022-06-2710.3410.4510.1810.28-0.77%-0.41%-2.43%5,996,20061,891,00058%10.320.17%10.270.28%10.30-1.45%10.54-0.99%-1.60%
2022-06-2410.2310.4310.1010.361.37%0.53%-2.64%6,812,10070,202,00059%10.311.42%10.24-0.54%10.45-0.27%10.64-1.57%-1.52%
2022-06-2310.1410.2610.0510.220.99%0.58%-5.47%5,547,90056,373,00041%10.16-0.71%10.29-2.36%10.48-0.59%10.81-1.80%-1.32%
2022-06-2210.3510.4110.1010.12-2.97%-1.11%-8.08%7,730,70079,116,00049%10.23-1.93%10.54-0.51%10.54-0.62%11.01-2.71%-1.07%
2022-06-2110.7510.8010.2910.43-2.98%-0.05%-7.83%8,523,00088,940,00045%10.44-3.39%10.60-0.40%10.61-0.48%11.32-2.42%-0.68%
2022-06-2010.6311.2010.5010.752.87%-0.47%-7.30%12,850,500138,804,00058%10.803.10%10.640.56%10.66-0.86%11.60-1.91%-0.27%
2022-06-1710.6610.7010.2410.45-1.88%-0.25%-11.61%10,414,900109,104,00038%10.48-1.23%10.58-0.77%10.75-2.22%11.82-0.03%0.20%
2022-06-1610.4810.8010.3410.651.62%0.41%-9.95%11,095,400117,674,00035%10.61-0.31%10.66-1.68%11.00-2.34%11.83-0.43%0.29%
2022-06-1510.7310.8510.4110.48-2.69%-1.49%-11.77%13,941,200148,326,00045%10.64-0.75%10.85-2.84%11.26-3.44%11.88-3.31%0.44%
2022-06-1411.1511.1810.4610.77-3.84%0.48%-12.33%17,153,900183,865,00047%10.72-3.75%11.16-3.28%11.66-3.14%12.29-0.77%2.04%
2022-06-1311.2111.5610.9611.20-0.80%0.57%-9.53%17,304,500192,720,00051%11.14-3.48%11.54-3.55%12.04-1.78%12.38-0.28%2.23%
2022-06-1011.5011.9411.2511.29-0.70%-2.15%-9.06%21,369,400246,566,00067%11.54-2.42%11.97-2.72%12.260.77%12.420.50%2.48%
2022-06-0912.2512.5011.2511.37-8.97%-3.84%-7.96%24,841,700293,735,00080%11.82-4.02%12.30-1.30%12.16-0.37%12.350.66%2.76%
2022-06-0811.4912.9811.4912.492.55%1.39%1.78%35,951,900442,900,000125%12.32-2.09%12.462.29%12.21-3.52%12.271.19%3.04%
2022-06-0713.0313.1212.1812.18-9.98%-3.20%0.43%39,441,800496,257,000152%12.580.91%12.181.31%12.65-0.18%12.131.67%3.11%
2022-06-0612.0013.5311.4513.5310.00%8.51%13.42%51,252,500639,082,000221%12.477.91%12.03-5.82%12.680.25%11.932.81%3.08%
2022-06-0210.8313.2310.8312.302.24%6.45%6.01%48,518,900560,650,000229%11.56-3.95%12.77-7.11%12.64-0.87%11.600.82%3.13%
2022-06-0112.0312.0312.0312.03-10.02%0.00%4.53%2,448,60029,457,00015%12.03-13.13%13.752.40%12.763.08%11.511.13%3.11%
2022-05-3113.9914.3112.8813.372.77%-3.45%17.48%56,106,800776,978,000392%13.856.44%13.4220.87%12.3716.30%11.3812.66%3.04%
2022-05-3013.0113.0113.0113.019.97%0.00%28.79%2,189,20028,481,00022%13.0114.03%11.113.46%10.641.81%10.101.17%1.80%
2022-05-2710.6911.8310.6011.8310.05%3.69%18.48%11,411,800130,202,000101%11.415.98%10.733.29%10.452.44%9.992.17%1.77%
2022-05-2610.1311.3210.1310.754.47%-0.14%10.00%22,473,200241,925,000200%10.775.01%10.393.20%10.202.76%9.773.36%1.59%
2022-05-259.7610.659.7610.295.00%0.38%8.83%17,380,700178,171,000171%10.252.17%10.071.41%9.932.46%9.463.46%1.13%
2022-05-249.8810.489.709.80-1.90%-2.32%7.23%16,463,500165,177,000162%10.031.54%9.931.87%9.692.91%9.141.83%0.35%
2022-05-239.6110.039.619.992.99%1.10%11.31%13,367,700132,088,000152%9.880.03%9.753.13%9.422.53%8.981.42%-0.25%
2022-05-209.5410.499.369.700.00%-1.80%9.62%19,914,100196,721,000252%9.887.84%9.458.68%9.186.37%8.853.30%-0.65%