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:
大东海A( 000613.SZ 深证)
板块 :旅馆   
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
2020-09-306.786.926.666.75-0.88%-0.66%-1.03%5,765,30039,174,00098%6.800.30%6.750.40%6.73-0.05%6.82-0.04%-0.29%
2020-09-296.516.956.506.814.93%0.52%-0.19%9,741,50066,001,000165%6.782.76%6.720.84%6.74-0.24%6.82-0.42%-0.32%
2020-09-286.696.736.486.49-2.84%-1.56%-5.28%3,494,20023,037,00059%6.59-1.60%6.67-1.16%6.75-1.46%6.85-0.31%-0.30%
2020-09-256.646.816.616.680.60%-0.30%-2.81%4,062,60027,220,00066%6.700.12%6.74-1.00%6.85-0.73%6.870.15%-0.32%
2020-09-246.826.826.636.64-3.35%-0.78%-3.25%4,063,70027,194,00064%6.69-2.24%6.81-1.79%6.900.07%6.86-0.31%-0.41%
2020-09-236.876.896.776.870.59%0.37%-0.20%3,806,30026,053,00057%6.85-0.58%6.94-0.19%6.900.10%6.88-0.43%-0.43%
2020-09-226.916.976.796.83-2.29%-0.80%-1.21%4,859,00033,453,00070%6.89-1.98%6.950.59%6.89-0.29%6.91-0.39%-0.44%
2020-09-217.067.146.976.99-1.27%-0.48%0.71%6,513,40045,752,00094%7.021.34%6.910.83%6.910.32%6.94-0.45%-0.51%
2020-09-186.687.136.617.086.15%2.15%1.55%11,099,80076,934,000152%6.933.32%6.85-0.07%6.890.88%6.97-0.19%-0.60%
2020-09-176.786.876.616.67-1.77%-0.57%-4.51%5,148,40034,533,00074%6.71-1.64%6.86-0.77%6.83-0.68%6.99-0.50%-0.66%
2020-09-166.926.926.746.79-2.72%-0.44%-3.28%5,586,00038,098,00082%6.82-2.29%6.910.71%6.87-0.91%7.02-0.36%-0.69%
2020-09-156.967.176.856.980.72%0.00%-0.92%7,692,50053,693,000115%6.981.17%6.860.15%6.94-0.53%7.05-0.18%-0.74%
2020-09-146.727.026.726.933.13%0.45%-1.81%6,891,20047,543,000102%6.903.74%6.85-1.23%6.97-1.19%7.06-0.58%-0.84%
2020-09-116.606.756.446.720.60%1.05%-5.34%5,763,80038,329,00082%6.65-4.21%6.93-2.17%7.06-0.94%7.10-0.73%-0.81%
2020-09-107.177.246.686.68-6.44%-3.77%-6.59%8,757,10060,789,000130%6.94-3.57%7.09-1.76%7.13-0.78%7.15-0.53%-0.75%
2020-09-097.167.307.127.14-1.38%-0.82%-0.68%5,900,20042,476,00096%7.200.17%7.220.45%7.180.21%7.19-0.50%-0.78%
2020-09-087.197.287.097.240.14%0.74%0.21%6,304,30045,308,00095%7.19-0.80%7.180.13%7.170.28%7.23-1.06%-0.79%
2020-09-077.137.457.127.231.69%-0.21%-0.99%9,199,70066,652,000130%7.252.69%7.170.89%7.15-0.04%7.30-1.42%-0.66%
2020-09-047.097.146.967.11-0.70%0.78%-4.01%4,727,10033,352,00058%7.06-1.43%7.11-0.11%7.15-0.46%7.41-0.72%-0.47%
2020-09-037.127.247.077.160.70%0.04%-4.03%5,290,70037,867,00063%7.160.60%7.12-0.70%7.18-0.21%7.46-0.84%-0.35%
2020-09-027.097.187.047.110.42%-0.06%-5.50%5,356,10038,105,00058%7.110.25%7.17-0.53%7.20-1.09%7.52-0.82%-0.23%
2020-09-017.247.247.037.08-1.80%-0.23%-6.67%7,461,60052,945,00073%7.10-2.73%7.21-0.84%7.28-2.13%7.59-1.20%-0.11%
2020-08-317.357.387.207.21-1.50%-1.17%-6.10%6,743,90049,195,00060%7.300.61%7.27-0.91%7.43-1.80%7.68-0.33%0.08%
2020-08-287.357.377.157.32-0.14%0.95%-4.97%5,267,10038,192,00044%7.250.03%7.34-2.29%7.57-0.77%7.70-0.13%0.13%
2020-08-277.267.357.157.331.10%1.12%-4.97%4,915,80035,637,00038%7.25-2.28%7.51-1.97%7.63-0.87%7.71-0.77%0.17%
2020-08-267.617.687.257.25-5.23%-2.26%-6.73%10,476,40077,713,00073%7.42-3.88%7.66-1.12%7.70-0.90%7.77-0.60%0.34%
2020-08-257.827.897.607.65-3.16%-0.87%-2.17%10,451,00080,653,00064%7.72-0.77%7.75-0.35%7.77-0.59%7.820.24%0.55%
2020-08-247.648.007.417.903.13%1.58%1.27%15,925,700123,849,00093%7.780.73%7.77-0.05%7.810.14%7.800.45%0.59%
2020-08-217.767.937.607.66-1.42%-0.79%-1.36%8,601,60066,413,00050%7.72-1.09%7.78-0.84%7.800.33%7.770.47%0.58%
2020-08-207.617.987.567.770.00%-0.46%0.52%10,928,00085,309,00060%7.810.24%7.840.35%7.78-0.65%7.730.42%0.55%