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:
西安旅游( 000610.SZ 深证)
板块 :旅游   
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
2020-09-1711.0811.3010.6710.78-3.23%-0.79%0.87%17,066,600185,444,00076%10.87-2.22%11.120.50%10.910.90%10.690.39%0.62%
2020-09-1611.1711.3710.8311.14-3.97%0.24%4.64%31,542,500350,517,000142%11.11-1.10%11.072.14%10.811.89%10.651.03%0.58%
2020-09-1510.7611.8310.6611.607.91%3.24%10.09%39,230,300440,785,000188%11.245.07%10.834.89%10.612.55%10.541.83%0.51%
2020-09-1410.5610.9410.2610.753.46%0.52%3.88%22,019,700235,472,000115%10.695.53%10.332.23%10.35-0.17%10.350.81%0.37%
2020-09-119.6510.549.6110.397.00%2.53%1.22%18,190,200184,338,00094%10.131.15%10.10-1.66%10.36-0.37%10.270.37%0.33%
2020-09-1010.2010.389.669.71-2.90%-3.08%-5.06%14,634,800146,633,00078%10.02-1.16%10.27-2.17%10.40-0.51%10.230.25%0.31%
2020-09-0910.5010.509.9610.00-6.19%-1.35%-1.98%19,480,600197,473,000108%10.14-4.38%10.50-0.63%10.45-0.08%10.200.57%0.32%
2020-09-0810.8710.9410.4510.66-0.56%0.56%5.09%19,381,900205,469,000116%10.60-0.79%10.570.62%10.461.07%10.141.14%0.28%
2020-09-0710.4010.9310.3010.724.28%0.33%6.88%27,804,000297,090,000166%10.693.35%10.501.80%10.351.92%10.030.96%0.22%
2020-09-0410.1610.5510.0910.28-0.87%-0.57%3.47%17,055,700176,332,000101%10.34-0.61%10.321.19%10.161.30%9.94-1.12%0.23%
2020-09-0310.1010.8010.0010.371.97%-0.31%3.21%22,038,000229,232,000111%10.401.80%10.202.08%10.031.93%10.05-0.06%0.63%
2020-09-029.9510.469.9510.172.42%-0.47%1.16%22,443,900229,339,000108%10.223.82%9.992.85%9.842.29%10.050.39%0.82%
2020-09-019.649.979.619.932.27%0.89%-0.84%14,192,300139,674,00065%9.840.72%9.711.19%9.620.38%10.010.37%0.91%
2020-08-319.609.999.559.711.15%-0.63%-2.68%14,242,500139,182,00063%9.773.08%9.601.34%9.58-1.26%9.980.41%0.94%
2020-08-289.509.669.369.600.84%1.27%-3.38%11,690,800110,823,00050%9.48-0.06%9.47-0.82%9.70-3.58%9.940.23%0.93%
2020-08-279.509.639.339.520.21%0.36%-3.96%10,250,60097,240,00043%9.490.37%9.55-2.35%10.06-1.04%9.910.25%0.94%
2020-08-269.349.669.299.500.74%0.52%-3.92%15,033,700142,082,00062%9.45-1.95%9.78-4.33%10.17-0.22%9.890.25%0.97%
2020-08-259.879.989.419.43-4.55%-2.17%-4.39%22,802,700219,789,00096%9.64-4.52%10.22-1.67%10.190.12%9.860.53%0.99%
2020-08-2410.1310.579.869.88-4.08%-2.13%0.70%25,590,200258,339,000110%10.10-4.54%10.400.53%10.180.96%9.811.04%1.07%
2020-08-2110.9510.9510.1610.30-2.83%-2.60%6.08%46,561,400492,408,000220%10.581.97%10.343.86%10.083.51%9.712.87%1.02%
2020-08-209.8710.609.8610.609.96%2.21%12.30%28,212,500292,585,000152%10.375.08%9.963.91%9.742.93%9.441.87%0.81%
2020-08-1910.0110.199.629.641.05%-2.33%4.04%25,140,000248,123,000147%9.873.88%9.582.83%9.461.96%9.271.22%0.62%
2020-08-189.339.639.289.542.58%0.41%4.22%20,866,600198,254,000132%9.502.80%9.321.10%9.280.61%9.150.70%0.47%
2020-08-179.109.389.099.302.09%0.63%2.31%16,509,200152,583,000111%9.241.46%9.220.25%9.220.72%9.090.36%0.35%
2020-08-149.019.279.019.11-1.09%0.01%0.59%12,550,100114,316,00086%9.11-1.77%9.19-0.54%9.160.35%9.060.29%0.26%
2020-08-139.149.449.099.210.55%-0.68%1.98%15,718,300145,754,000111%9.270.98%9.241.13%9.130.62%9.030.51%0.14%
2020-08-129.169.468.979.16-1.29%-0.25%1.95%17,456,000160,297,000132%9.18-0.85%9.140.69%9.070.51%8.990.53%-0.05%
2020-08-118.999.808.969.282.09%0.19%3.83%29,215,500270,591,000245%9.264.16%9.082.01%9.021.58%8.941.30%-0.18%
2020-08-108.829.148.619.092.13%2.23%3.03%17,351,600154,285,000176%8.89-0.80%8.900.12%8.880.00%8.820.49%-0.30%
2020-08-078.719.128.718.900.00%-0.71%1.37%19,604,100175,732,000229%8.962.63%8.890.90%8.880.70%8.780.79%-0.35%