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
2020-05-265.695.745.685.741.06%0.44%0.23%3,526,80020,156,00099%5.720.99%5.690.25%5.69-0.04%5.73-0.23%-0.45%
2020-05-255.715.715.615.68-0.53%0.37%-1.05%4,448,90025,175,000125%5.66-0.63%5.67-0.37%5.69-0.16%5.74-0.55%-0.47%
2020-05-225.705.745.655.710.53%0.26%-1.07%3,488,10019,864,00097%5.700.46%5.69-0.19%5.70-0.23%5.77-0.47%-0.45%
2020-05-215.715.715.645.680.00%0.19%-2.05%3,388,70019,211,00090%5.67-0.89%5.71-0.16%5.71-0.54%5.80-0.55%-0.43%
2020-05-205.715.765.685.68-0.87%-0.70%-2.59%3,085,60017,649,00076%5.72-0.21%5.71-0.19%5.74-0.36%5.83-0.55%-0.40%
2020-05-195.745.765.705.730.88%-0.03%-2.27%2,713,30015,553,00060%5.730.65%5.73-0.49%5.77-0.38%5.86-0.75%-0.39%
2020-05-185.705.755.665.68-0.70%-0.26%-3.84%3,750,50021,360,00074%5.70-0.87%5.75-0.76%5.79-0.82%5.91-0.46%-0.32%
2020-05-155.815.825.705.72-1.21%-0.44%-3.61%4,666,20026,806,00089%5.75-1.24%5.80-0.82%5.84-0.73%5.93-0.25%-0.33%
2020-05-145.875.875.785.79-1.70%-0.46%-2.67%4,056,20023,594,00075%5.82-0.82%5.85-0.65%5.88-0.46%5.95-0.35%-0.39%
2020-05-135.855.905.835.890.51%0.43%-1.34%2,364,80013,869,00043%5.87-0.02%5.88-0.29%5.91-0.37%5.97-0.30%-0.40%
2020-05-125.865.905.845.86-0.34%-0.10%-2.14%3,031,50017,784,00050%5.87-0.63%5.90-0.32%5.93-0.84%5.99-0.47%-0.43%
2020-05-115.935.955.865.88-0.84%-0.39%-2.26%4,775,80028,191,00073%5.90-0.24%5.92-0.40%5.98-0.27%6.02-0.36%-0.48%
2020-05-085.925.955.895.930.34%0.22%-1.79%4,801,60028,412,00073%5.92-0.25%5.94-1.08%5.990.07%6.04-0.26%-0.47%
2020-05-075.985.985.905.91-1.50%-0.37%-2.38%6,173,40036,621,00094%5.93-0.62%6.01-0.37%5.99-0.37%6.05-0.30%-0.44%
2020-05-066.056.055.906.00-2.28%0.52%-1.19%7,665,60045,757,000119%5.97-2.39%6.030.27%6.01-0.41%6.07-0.43%-0.39%
2020-04-306.106.156.086.141.66%0.41%0.69%7,156,40043,758,000115%6.121.87%6.010.43%6.04-0.26%6.100.02%-0.34%
2020-04-295.926.065.896.041.68%0.62%-0.93%5,585,10033,530,00087%6.001.40%5.99-0.48%6.05-0.46%6.10-0.56%-0.35%
2020-04-286.076.085.835.94-1.82%0.34%-3.12%6,979,00041,319,00098%5.92-2.34%6.02-1.51%6.08-0.74%6.13-0.84%-0.28%
2020-04-276.066.106.026.050.17%-0.20%-2.15%5,237,60031,749,00073%6.06-0.21%6.11-0.49%6.13-0.20%6.18-0.48%-0.16%
2020-04-246.116.175.996.04-1.31%-0.58%-2.78%7,707,80046,826,000104%6.08-1.60%6.14-0.42%6.14-0.47%6.21-0.64%-0.15%
2020-04-236.256.286.116.12-1.61%-0.87%-2.13%7,815,60048,253,000104%6.17-0.10%6.170.24%6.170.29%6.25-0.94%-0.04%
2020-04-226.136.226.136.220.65%0.65%-1.46%5,251,80032,457,00060%6.180.77%6.15-0.13%6.15-0.50%6.31-0.27%0.14%
2020-04-216.126.196.086.180.32%0.77%-2.35%4,492,90027,555,00044%6.13-0.02%6.160.24%6.18-0.80%6.330.08%0.24%
2020-04-206.186.186.086.16-0.32%0.42%-2.59%5,018,50030,783,00047%6.13-0.94%6.14-0.86%6.23-0.62%6.320.11%0.26%
2020-04-176.166.286.126.181.15%-0.19%-2.17%6,792,30042,060,00062%6.191.36%6.20-0.94%6.27-0.67%6.320.08%0.26%
2020-04-166.166.196.076.11-1.61%0.02%-3.20%8,201,70050,102,00076%6.11-2.49%6.26-1.28%6.31-1.41%6.31-0.02%0.29%
2020-04-156.386.386.206.21-3.27%-0.88%-1.63%10,638,10066,651,000102%6.27-1.82%6.34-0.89%6.40-0.19%6.310.13%0.29%
2020-04-146.406.486.306.420.16%0.61%1.82%8,709,80055,580,00089%6.38-0.05%6.39-0.81%6.410.45%6.310.35%0.28%
2020-04-136.386.506.266.41-0.16%0.41%2.02%7,605,10048,551,00075%6.38-0.44%6.450.34%6.380.54%6.28-0.35%0.25%
2020-04-106.486.536.326.420.00%0.12%1.82%9,330,40059,827,00081%6.41-1.14%6.420.72%6.350.55%6.310.40%0.39%