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:
桂林旅游( 000978.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
2020-05-264.474.534.454.521.35%0.29%0.27%1,516,5006,835,000109%4.511.15%4.48-0.27%4.50-0.07%4.51-0.11%-0.26%
2020-05-254.444.484.434.460.00%0.09%-1.17%928,9004,139,00066%4.46-0.36%4.49-0.16%4.50-0.13%4.51-0.24%-0.28%
2020-05-224.504.534.454.46-1.11%-0.27%-1.41%1,498,5006,701,000102%4.47-1.19%4.50-0.38%4.51-0.20%4.52-0.31%-0.28%
2020-05-214.514.564.504.510.67%-0.35%-0.62%2,149,0009,727,000142%4.530.78%4.520.24%4.510.04%4.54-0.22%-0.26%
2020-05-204.534.534.474.48-1.10%-0.24%-1.50%1,165,1005,232,00076%4.49-0.86%4.51-0.18%4.51-0.22%4.55-0.48%-0.25%
2020-05-194.564.564.514.530.44%0.00%-0.88%1,018,0004,612,00056%4.530.60%4.520.02%4.52-0.09%4.57-0.39%-0.22%
2020-05-184.514.544.484.510.00%0.16%-1.70%1,614,7007,271,00073%4.50-0.31%4.51-0.29%4.53-0.42%4.59-0.15%-0.19%
2020-05-154.524.544.504.510.00%-0.15%-1.85%1,259,7005,690,00054%4.52-0.11%4.53-0.24%4.55-0.33%4.600.17%-0.21%
2020-05-144.564.564.504.51-1.31%-0.27%-1.68%1,582,8007,158,00061%4.52-0.51%4.54-0.53%4.56-0.37%4.59-0.37%-0.30%
2020-05-134.544.574.534.570.66%0.55%-0.74%1,082,3004,919,00039%4.55-0.11%4.56-0.28%4.58-0.46%4.60-0.48%-0.29%
2020-05-124.584.584.524.54-0.87%-0.22%-1.86%1,514,7006,892,00050%4.55-0.81%4.58-0.33%4.60-0.43%4.63-0.37%-0.28%
2020-05-114.614.624.564.58-0.43%-0.15%-1.36%1,519,0006,967,00047%4.590.04%4.59-0.39%4.620.02%4.64-0.17%-0.35%
2020-05-084.584.614.564.600.44%0.33%-1.10%2,132,7009,779,00063%4.59-0.24%4.61-0.43%4.620.41%4.65-0.11%-0.40%
2020-05-074.654.654.564.58-1.72%-0.35%-1.63%2,184,30010,039,00063%4.60-0.69%4.630.04%4.60-0.41%4.66-0.13%-0.38%
2020-05-064.624.694.454.66-0.43%0.69%-0.04%3,906,30018,079,000113%4.63-0.32%4.630.83%4.62-0.56%4.66-0.19%-0.36%
2020-04-304.614.704.614.682.18%0.80%0.19%4,826,00022,409,000144%4.641.05%4.59-0.24%4.64-0.47%4.67-0.09%-0.32%
2020-04-294.504.684.494.581.78%-0.33%-2.03%2,872,20013,198,00088%4.601.86%4.60-1.22%4.67-0.38%4.68-0.38%-0.29%
2020-04-284.634.654.374.50-2.81%-0.24%-4.11%3,699,00016,687,000105%4.51-4.06%4.66-1.73%4.68-0.72%4.69-0.68%-0.22%
2020-04-274.724.774.624.63-1.70%-1.53%-2.01%3,266,80015,361,00097%4.70-1.26%4.74-0.02%4.720.04%4.73-0.27%-0.12%
2020-04-244.754.814.704.71-1.26%-1.09%-0.59%3,644,00017,351,000108%4.760.34%4.740.72%4.720.21%4.74-0.44%-0.15%
2020-04-234.774.784.724.770.63%0.51%0.23%3,617,90017,171,000101%4.750.91%4.710.51%4.710.38%4.76-1.02%-0.18%
2020-04-224.644.754.634.741.07%0.79%-1.41%2,882,10013,555,00065%4.700.99%4.68-0.13%4.69-0.34%4.81-0.66%-0.15%
2020-04-214.694.704.614.69-0.42%0.71%-3.10%2,963,00013,798,00053%4.66-0.60%4.69-0.11%4.70-0.63%4.840.08%-0.08%
2020-04-204.744.744.644.71-0.21%0.53%-2.61%2,515,70011,785,00044%4.69-0.76%4.69-0.59%4.73-0.53%4.840.08%-0.19%
2020-04-174.734.764.684.721.07%-0.02%-2.32%2,944,20013,899,00052%4.721.01%4.72-0.55%4.76-0.85%4.830.23%-0.30%
2020-04-164.714.724.654.67-1.68%-0.09%-3.13%3,543,40016,562,00063%4.67-1.66%4.75-0.98%4.80-1.50%4.820.21%-0.35%
2020-04-154.774.784.724.75-1.86%-0.06%-1.27%4,764,50022,648,00086%4.75-1.23%4.79-1.22%4.87-0.61%4.810.29%-0.38%
2020-04-144.804.864.774.840.83%0.58%0.90%3,332,20016,034,00060%4.81-0.31%4.85-1.18%4.900.41%4.800.27%-0.40%
2020-04-134.834.904.794.80-1.03%-0.56%0.33%3,608,40017,416,00060%4.83-1.39%4.91-0.24%4.880.27%4.78-0.50%-0.46%
2020-04-104.944.984.824.850.00%-0.92%0.87%5,314,90026,018,00084%4.90-1.01%4.920.72%4.870.70%4.81-0.76%-0.37%