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:
峨眉山A( 000888.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
2020-09-186.426.676.356.632.95%0.00%0.00%21,461,800140,609,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-09-176.436.506.376.440.63%0.11%1.72%16,133,900103,797,000125%6.431.07%6.400.60%6.360.67%6.330.37%0.14%
2020-09-166.386.446.286.40-0.16%0.55%1.46%12,160,90077,400,00094%6.37-0.55%6.370.59%6.320.13%6.310.14%0.11%
2020-09-156.366.476.346.410.00%0.16%1.76%13,620,70087,174,000109%6.400.98%6.330.81%6.310.21%6.300.22%0.10%
2020-09-146.186.426.186.413.72%1.14%1.99%18,543,400117,534,000155%6.342.96%6.280.30%6.30-0.06%6.290.10%0.09%
2020-09-116.116.216.086.180.49%0.39%-1.58%6,751,80041,564,00057%6.16-1.63%6.26-0.70%6.300.02%6.28-0.06%0.11%
2020-09-106.366.486.126.15-2.38%-1.73%-2.12%16,498,900103,253,000140%6.26-1.01%6.30-0.65%6.300.05%6.280.14%0.13%
2020-09-096.316.396.276.30-1.10%-0.35%0.41%10,530,50066,571,00096%6.32-0.44%6.340.49%6.300.16%6.270.22%0.10%
2020-09-086.336.426.306.370.95%0.31%1.76%11,028,90070,037,000104%6.35-0.03%6.310.57%6.290.26%6.260.18%0.09%
2020-09-076.256.436.246.311.28%-0.66%0.98%17,804,300113,086,000177%6.352.97%6.280.74%6.270.27%6.250.23%0.09%
2020-09-046.176.256.106.230.16%0.99%-0.08%7,858,30048,477,00083%6.17-1.15%6.23-0.34%6.25-0.14%6.24-0.10%0.10%
2020-09-036.256.336.166.22-0.32%-0.34%-0.34%14,679,30091,615,000159%6.24-0.35%6.25-0.51%6.260.29%6.240.02%0.14%
2020-09-026.296.326.216.24-0.48%-0.37%0.00%9,529,60059,682,000114%6.260.13%6.280.14%6.250.34%6.240.08%0.17%
2020-09-016.316.326.226.27-0.48%0.24%0.56%7,371,10046,106,00090%6.26-0.93%6.270.59%6.220.05%6.240.06%0.19%
2020-08-316.286.386.276.300.32%-0.22%1.11%12,784,80080,728,000155%6.311.35%6.241.09%6.220.18%6.230.32%0.22%
2020-08-286.186.306.166.281.45%0.80%1.11%8,727,10054,367,000109%6.231.47%6.170.05%6.210.00%6.210.15%0.22%
2020-08-276.106.226.086.191.48%0.81%-0.19%9,484,00058,234,000121%6.140.05%6.17-1.04%6.21-0.37%6.20-0.13%0.23%
2020-08-266.216.226.076.10-1.77%-0.60%-1.77%7,418,40045,530,00093%6.14-1.68%6.23-0.54%6.23-0.27%6.210.11%0.31%
2020-08-256.316.326.166.21-1.43%-0.51%0.11%6,411,70040,025,00082%6.24-1.03%6.270.06%6.250.14%6.200.13%0.33%
2020-08-246.276.356.236.300.64%-0.11%1.69%8,470,80053,422,000105%6.311.11%6.260.51%6.240.48%6.200.37%0.37%
2020-08-216.236.276.186.260.64%0.35%1.43%6,951,60043,362,00083%6.240.11%6.230.18%6.210.27%6.170.33%0.38%
2020-08-206.186.306.166.220.48%-0.18%1.11%6,637,60041,358,00080%6.230.15%6.220.32%6.190.05%6.150.28%0.34%
2020-08-196.236.276.196.19-0.96%-0.51%0.90%7,773,50048,364,00096%6.220.24%6.200.39%6.190.47%6.140.28%0.28%
2020-08-186.186.256.156.251.13%0.69%2.16%8,778,20054,487,000112%6.210.55%6.18-0.03%6.160.15%6.120.34%0.22%
2020-08-176.156.216.146.180.32%0.11%1.36%9,591,10059,208,000123%6.170.69%6.180.57%6.150.28%6.100.30%0.14%
2020-08-146.166.226.096.16-0.48%0.47%1.33%5,910,10036,236,00075%6.13-1.22%6.14-0.15%6.140.33%6.080.33%0.06%
2020-08-136.126.276.116.190.98%-0.27%2.16%10,065,40062,473,000127%6.212.34%6.150.64%6.120.68%6.060.67%-0.05%
2020-08-126.086.156.016.130.33%1.07%1.84%7,748,40046,993,00097%6.07-1.59%6.110.26%6.080.10%6.020.27%-0.21%
2020-08-116.146.216.096.11-0.81%-0.86%1.78%9,471,70058,375,000120%6.161.02%6.100.89%6.070.63%6.000.54%-0.52%
2020-08-106.016.235.976.160.00%0.97%3.17%10,715,50065,378,000141%6.101.72%6.040.77%6.030.43%5.970.47%-0.58%