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
2020-07-168.258.267.657.65-10.00%-2.24%-8.69%29,041,500227,255,00086%7.83-11.78%8.49-3.02%8.56-0.95%8.38-0.18%0.84%
2020-07-158.859.298.508.50-0.93%-4.17%1.27%37,955,500336,672,000133%8.872.15%8.761.26%8.641.52%8.391.34%0.76%
2020-07-148.778.988.448.58-3.05%-1.19%3.60%26,235,800227,814,00096%8.68-0.05%8.651.18%8.510.63%8.281.24%0.47%
2020-07-138.658.908.458.851.49%1.88%8.18%35,895,100311,826,000133%8.691.14%8.551.76%8.461.59%8.181.45%0.13%
2020-07-108.288.958.168.724.06%1.53%8.13%42,361,700363,856,000170%8.593.33%8.401.18%8.332.01%8.061.58%-0.18%
2020-07-098.208.458.158.381.82%0.82%5.55%29,398,100244,361,000130%8.311.58%8.301.15%8.161.17%7.940.92%-0.41%
2020-07-088.188.318.068.230.49%0.57%4.61%25,806,500211,171,000115%8.18-2.35%8.211.26%8.070.94%7.870.68%-0.54%
2020-07-078.228.588.148.19-0.36%-2.27%4.81%33,254,700278,668,000163%8.384.19%8.102.88%7.992.53%7.811.32%-0.66%
2020-07-067.858.337.768.224.45%2.20%6.59%31,705,200255,006,000164%8.043.49%7.881.59%7.801.95%7.710.65%-0.81%
2020-07-037.687.927.617.872.47%1.26%2.71%21,918,000170,342,000120%7.770.97%7.750.92%7.650.57%7.66-0.60%-0.92%
2020-07-027.687.827.627.68-0.65%-0.22%-0.36%16,530,100127,231,00084%7.70-1.04%7.681.25%7.60-0.14%7.71-0.99%-1.13%
2020-07-017.577.997.577.731.98%-0.62%-0.71%22,539,900175,305,000111%7.782.41%7.591.12%7.610.57%7.79-1.57%-1.22%
2020-06-307.437.757.397.584.84%-0.20%-4.16%26,604,000202,069,000119%7.604.50%7.50-0.65%7.57-0.24%7.91-2.10%-1.05%
2020-06-297.437.437.177.23-3.47%-0.52%-10.51%13,895,100100,995,00053%7.27-3.89%7.55-1.14%7.59-1.21%8.08-1.63%-0.80%
2020-06-247.707.737.467.49-3.60%-0.95%-8.80%14,596,300110,372,00051%7.56-1.89%7.64-0.53%7.68-1.59%8.21-0.74%-0.60%
2020-06-237.567.967.417.772.37%0.80%-6.09%24,778,000190,988,00082%7.711.47%7.68-0.35%7.81-1.95%8.27-0.46%-0.49%
2020-06-227.757.757.567.59-0.91%-0.08%-8.69%11,996,90091,123,00037%7.60-1.40%7.71-2.23%7.96-2.46%8.31-0.50%-0.46%
2020-06-197.777.847.617.66-1.16%-0.57%-8.31%16,003,500123,285,00043%7.70-1.23%7.88-2.43%8.16-2.17%8.35-0.12%-0.41%
2020-06-187.787.947.717.75-1.77%-0.64%-7.34%15,331,900119,592,00039%7.80-2.68%8.08-2.70%8.34-1.42%8.36-0.54%-0.39%
2020-06-178.328.337.827.89-5.62%-1.56%-6.17%31,947,900256,062,00074%8.02-3.89%8.30-2.59%8.46-0.84%8.41-2.65%-0.32%
2020-06-168.238.538.208.360.36%0.25%-3.22%24,521,900204,485,00051%8.34-2.43%8.53-0.98%8.540.52%8.64-1.90%0.43%
2020-06-158.588.898.308.33-4.69%-2.54%-5.39%34,459,400294,523,00064%8.55-0.74%8.610.43%8.490.36%8.810.13%1.61%
2020-06-128.159.007.988.742.22%1.50%-0.61%44,628,600384,285,00085%8.61-0.57%8.571.71%8.460.99%8.790.42%1.91%
2020-06-118.208.968.118.551.91%-1.27%-2.36%40,193,200348,057,00079%8.662.80%8.430.92%8.380.12%8.760.39%2.14%
2020-06-108.228.608.118.391.57%-0.40%-3.82%35,499,800299,039,00072%8.422.66%8.350.82%8.37-3.86%8.720.31%2.19%
2020-06-098.308.418.008.26-3.50%0.66%-5.01%41,030,800336,697,00084%8.21-2.41%8.28-1.37%8.70-3.26%8.70-0.10%2.29%
2020-06-088.008.687.838.568.49%1.80%-1.67%57,568,100484,102,000130%8.412.89%8.40-5.76%9.00-0.49%8.710.01%2.38%
2020-06-058.208.467.897.89-6.29%-3.46%-9.35%37,479,500306,323,00092%8.17-4.15%8.91-4.00%9.040.06%8.700.03%2.46%
2020-06-048.808.958.358.42-9.27%-1.25%-3.23%60,320,400514,342,000166%8.53-10.49%9.28-0.87%9.04-0.27%8.700.17%2.53%
2020-06-039.5010.129.089.280.00%-2.58%6.84%82,645,900787,318,000297%9.53-0.63%9.364.41%9.064.32%8.694.83%2.60%