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:
三特索道( 002159.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
2020-05-2610.2510.4010.1610.391.56%0.73%-0.14%961,7009,920,000127%10.321.00%10.270.09%10.30-0.45%10.41-0.24%-0.05%
2020-05-2510.2110.3510.1310.23-0.58%0.17%-1.92%394,6004,030,00053%10.21-0.29%10.26-0.37%10.34-0.70%10.43-0.27%-0.04%
2020-05-2210.3410.3410.2010.290.39%0.46%-1.61%547,0005,603,00066%10.24-0.73%10.30-0.82%10.41-0.17%10.46-0.39%-0.02%
2020-05-2110.3810.4210.2310.25-0.39%-0.66%-2.37%584,9006,035,00066%10.32-0.11%10.39-0.75%10.43-0.25%10.50-0.44%0.04%
2020-05-2010.4210.5010.2510.29-1.91%-0.38%-2.42%864,2008,926,00091%10.33-1.68%10.47-0.22%10.46-0.34%10.55-0.39%0.09%
2020-05-1910.4610.6410.4610.49-0.10%-0.14%-0.91%776,5008,157,00067%10.51-0.26%10.490.01%10.49-0.04%10.590.53%0.15%
2020-05-1811.0011.0010.3810.501.25%-0.30%-0.28%1,279,10013,472,00094%10.531.38%10.490.19%10.50-0.06%10.530.44%0.07%
2020-05-1510.5010.5710.3210.37-0.48%-0.18%-1.09%699,7007,269,00049%10.39-1.09%10.47-0.45%10.50-0.58%10.480.39%-0.01%
2020-05-1410.5410.5910.4210.42-1.79%-0.79%-0.22%686,1007,206,00046%10.50-0.06%10.51-0.21%10.57-0.52%10.44-0.01%-0.09%
2020-05-1310.4810.6410.3610.610.95%0.96%1.59%705,3007,412,00045%10.51-0.18%10.54-0.53%10.62-0.18%10.44-0.10%-0.09%
2020-05-1210.6510.6610.4710.51-0.57%-0.17%0.54%749,7007,893,00045%10.53-0.29%10.59-0.67%10.640.90%10.45-0.19%-0.09%
2020-05-1110.6110.6910.4510.57-0.47%0.10%0.92%1,108,80011,708,00063%10.56-1.00%10.66-0.07%10.540.65%10.47-0.03%-0.09%
2020-05-0810.6410.7710.6010.62-0.28%-0.43%1.36%1,130,50012,058,00060%10.67-0.81%10.671.41%10.480.80%10.480.14%-0.11%
2020-05-0710.8110.9210.6110.65-1.21%-0.96%1.80%1,225,10013,174,00063%10.751.07%10.521.13%10.390.31%10.460.14%-0.12%
2020-05-0610.2010.8410.1610.783.65%1.33%3.19%3,079,20032,759,000155%10.643.31%10.401.98%10.360.51%10.450.13%-0.11%
2020-04-309.8010.579.7910.404.00%0.99%-0.33%2,865,60029,509,000147%10.301.29%10.20-0.13%10.31-0.84%10.43-0.19%-0.08%
2020-04-2910.0710.359.9910.00-0.70%-1.64%-4.34%1,753,00017,823,00099%10.170.94%10.22-1.48%10.40-0.79%10.45-0.33%-0.01%
2020-04-2810.4110.449.8410.07-2.99%-0.02%-3.99%1,655,50016,674,00091%10.07-3.92%10.37-2.06%10.48-0.58%10.49-0.42%0.04%
2020-04-2710.5110.6310.3810.38-1.33%-0.98%-1.45%1,199,70012,577,00068%10.48-0.87%10.59-0.01%10.54-0.02%10.53-0.08%0.07%
2020-04-2410.5610.7310.4310.52-0.66%-0.52%-0.20%1,702,50018,004,00095%10.58-0.75%10.590.45%10.54-0.09%10.54-0.11%0.02%
2020-04-2310.6810.8010.5710.59-0.56%-0.61%0.35%2,021,70021,541,000112%10.661.10%10.540.45%10.550.38%10.55-0.19%0.01%
2020-04-2210.3910.6910.3510.652.11%1.05%0.73%2,398,50025,278,000128%10.541.07%10.49-0.23%10.510.10%10.57-0.23%-0.01%
2020-04-2110.4810.5810.3010.43-1.42%0.03%-1.58%2,012,20020,981,000101%10.43-0.77%10.52-0.13%10.50-0.24%10.600.09%0.03%
2020-04-2010.5410.6610.4110.580.76%0.69%-0.08%1,494,80015,707,00074%10.51-0.98%10.530.04%10.53-0.14%10.590.24%-0.01%
2020-04-1710.4710.7210.4610.500.77%-1.06%-0.60%2,037,90021,627,000101%10.612.15%10.530.34%10.54-0.16%10.560.48%-0.08%
2020-04-1610.3510.5510.2810.420.39%0.30%-0.88%925,0009,610,00046%10.39-1.09%10.49-0.46%10.56-0.69%10.510.46%-0.14%
2020-04-1510.5910.7210.3510.38-2.44%-1.17%-0.81%1,907,10020,031,00088%10.50-0.27%10.54-0.62%10.63-0.38%10.470.12%-0.24%
2020-04-1410.5710.6410.4210.640.66%1.04%1.79%1,723,70018,153,00078%10.53-0.53%10.61-0.86%10.670.37%10.45-0.12%-0.25%
2020-04-1310.4010.7910.3710.57-0.09%-0.16%1.00%1,717,30018,181,00078%10.59-0.95%10.70-0.21%10.630.50%10.47-0.51%-0.40%
2020-04-1010.8010.9110.5210.580.00%-1.02%0.58%1,880,10020,096,00084%10.69-0.82%10.720.87%10.580.91%10.52-0.26%-0.46%