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:
今世缘( 603369.SH 上证)
板块 :饮料   
所属成分指数: 中证500
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
2023-01-1158.0059.0057.0058.10-0.43%-0.04%7.69%8,614,800500,728,00083%58.12-0.67%58.011.98%56.111.59%53.951.00%0.85%
2023-01-1058.0059.7557.6558.35-0.09%-0.28%9.24%11,678,600683,349,000117%58.511.50%56.883.13%55.232.74%53.421.52%0.79%
2023-01-0954.9660.2654.7158.406.53%1.30%10.99%19,095,8001,100,872,000200%57.656.30%55.164.26%53.753.38%52.622.37%0.68%
2023-01-0653.4555.5052.8854.822.72%1.08%6.66%12,699,500688,744,000143%54.232.41%52.902.80%52.001.45%51.401.03%0.55%
2023-01-0551.0053.9050.7053.374.67%0.78%4.91%16,292,700862,849,000186%52.964.83%51.462.12%51.251.47%50.871.20%0.53%
2023-01-0449.6351.0049.5050.992.18%0.94%1.43%7,470,700377,400,00092%50.521.16%50.39-0.14%50.510.02%50.270.68%0.46%
2023-01-0350.9651.2549.5749.90-1.96%-0.08%-0.07%11,386,900568,643,000135%49.94-1.87%50.46-0.63%50.50-0.14%49.930.10%0.44%
2022-12-3050.9951.5050.5050.90-0.04%0.03%2.04%8,595,100437,383,000110%50.890.29%50.780.28%50.570.19%49.880.31%0.51%
2022-12-2950.5051.4050.0150.920.04%0.35%2.39%8,124,900412,276,000107%50.740.08%50.640.54%50.470.21%49.730.22%0.56%
2022-12-2850.2151.1550.1950.900.93%0.39%2.58%7,220,800366,117,00093%50.700.52%50.370.16%50.370.72%49.620.08%0.65%
2022-12-2750.0351.2049.5050.432.00%-0.03%1.72%6,385,100322,086,00070%50.440.97%50.290.08%50.011.28%49.580.43%0.83%
2022-12-2650.4251.0049.3049.44-1.89%-1.04%0.15%6,937,600346,592,00074%49.96-1.00%50.250.69%49.380.22%49.370.39%0.91%
2022-12-2349.3551.2549.3550.391.35%-0.14%2.47%8,047,800406,108,00083%50.460.35%49.912.05%49.270.44%49.171.04%1.05%
2022-12-2248.7951.3248.6349.722.07%-1.13%2.16%10,258,500515,874,00097%50.293.29%48.911.02%49.050.31%48.670.83%1.09%
2022-12-2147.9549.2247.9148.712.12%0.05%0.92%6,814,700331,764,00063%48.682.09%48.42-0.40%48.90-0.76%48.270.52%1.07%
2022-12-2048.9849.1547.0047.70-2.61%0.03%-0.66%10,343,900493,275,00092%47.69-3.27%48.61-1.81%49.27-0.18%48.020.48%1.11%
2022-12-1949.6750.1748.7148.98-1.41%-0.65%2.50%6,459,500318,464,00057%49.30-0.21%49.50-0.42%49.360.52%47.790.76%1.19%
2022-12-1648.6750.1048.4849.680.79%0.56%4.75%6,339,800313,210,00055%49.40-0.59%49.720.72%49.101.36%47.430.80%1.20%
2022-12-1549.5850.5649.0949.29-1.60%-0.82%4.75%10,134,400503,647,00088%49.70-0.25%49.360.93%48.451.15%47.051.20%1.15%
2022-12-1448.0350.8047.6850.093.71%0.54%7.73%19,909,400991,950,000172%49.823.83%48.913.15%47.892.18%46.501.84%1.10%
2022-12-1347.5048.4946.6148.301.41%0.65%5.79%9,198,600441,411,00088%47.99-0.11%47.411.14%46.870.83%45.661.26%0.89%
2022-12-1247.5448.8047.4047.63-0.61%-0.85%5.63%11,232,200539,569,000108%48.042.76%46.881.36%46.481.33%45.091.80%0.72%
2022-12-0945.6247.9945.2647.924.86%2.51%8.18%18,466,000863,226,000177%46.752.22%46.250.97%45.871.51%44.301.43%0.41%
2022-12-0845.5746.4245.4145.700.22%-0.07%4.64%9,141,100418,023,000100%45.73-0.22%45.810.84%45.190.91%43.670.65%0.25%
2022-12-0745.5146.6845.1145.600.22%-0.51%5.09%10,258,800470,183,000121%45.83-0.04%45.431.34%44.781.18%43.390.86%0.19%
2022-12-0644.0546.8844.0545.502.76%-0.77%5.75%13,785,200632,069,000177%45.853.25%44.831.94%44.262.34%43.021.37%0.13%
2022-12-0544.3044.6944.0244.281.82%-0.29%4.33%9,656,800428,850,000137%44.411.67%43.981.30%43.252.27%42.440.77%0.00%
2022-12-0243.8844.3643.2443.49-0.57%-0.43%3.26%8,667,000378,557,000128%43.68-0.40%43.411.57%42.290.94%42.120.31%-0.07%
2022-12-0143.5044.3843.1943.744.19%-0.26%4.17%13,178,000577,924,000210%43.864.64%42.744.12%41.901.92%41.990.78%-0.05%
2022-11-3041.9842.4541.5941.980.00%0.17%0.76%5,462,600228,935,00096%41.910.29%41.050.43%41.110.10%41.66-0.29%-0.04%