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:
众信旅游( 002707.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
2020-05-265.645.905.505.855.41%1.33%5.79%23,506,700135,712,000120%5.770.86%5.741.32%5.650.98%5.531.25%1.13%
2020-05-255.655.895.515.55-2.12%-3.04%1.61%19,437,300111,257,00099%5.720.11%5.661.31%5.600.92%5.461.37%1.09%
2020-05-225.685.885.565.67-0.53%-0.84%5.23%27,467,300157,061,000139%5.722.77%5.591.93%5.551.35%5.391.45%1.00%
2020-05-215.345.735.225.707.55%2.44%7.32%27,306,600151,932,000147%5.564.61%5.481.09%5.471.30%5.311.39%0.89%
2020-05-205.405.445.245.30-2.57%-0.36%1.18%10,281,10054,683,00057%5.32-2.30%5.43-0.64%5.400.26%5.240.89%0.77%
2020-05-195.445.555.375.440.74%-0.07%4.78%11,687,30063,620,00062%5.44-0.48%5.460.92%5.390.92%5.190.70%0.73%
2020-05-185.555.685.355.40-2.88%-1.28%4.73%19,281,600105,477,00093%5.470.18%5.410.99%5.341.70%5.161.14%0.76%
2020-05-155.265.705.165.567.13%1.83%9.06%31,086,800169,741,000147%5.464.62%5.362.33%5.252.18%5.101.92%0.70%
2020-05-145.225.315.165.19-1.70%-0.56%3.76%14,143,20073,817,00067%5.22-1.45%5.241.36%5.141.02%5.000.40%0.51%
2020-05-135.235.455.175.281.34%-0.30%5.98%20,242,000107,205,00092%5.302.00%5.171.91%5.091.72%4.980.83%0.57%
2020-05-125.045.285.035.212.36%0.35%5.44%24,250,700125,918,000103%5.193.32%5.072.22%5.000.62%4.940.80%0.59%
2020-05-114.955.124.905.093.88%1.29%3.84%23,785,500119,518,000103%5.032.49%4.961.08%4.970.57%4.900.51%0.47%
2020-05-084.924.944.864.90-0.20%-0.06%0.47%11,966,30058,666,00053%4.900.10%4.91-1.21%4.940.94%4.880.29%0.38%
2020-05-074.924.984.834.91-1.21%0.24%0.97%15,757,60077,177,00070%4.90-0.24%4.970.18%4.90-0.20%4.860.27%0.35%
2020-05-065.005.024.814.97-3.68%1.22%2.47%25,088,100123,180,000114%4.91-2.60%4.961.29%4.910.16%4.850.41%0.34%
2020-04-304.925.174.865.164.67%2.36%6.83%32,172,700162,186,000156%5.042.86%4.890.87%4.901.16%4.831.00%0.32%
2020-04-294.625.104.614.936.02%0.59%3.09%27,853,400136,499,000149%4.904.61%4.850.12%4.840.67%4.780.59%0.22%
2020-04-284.814.884.554.65-5.68%-0.75%-2.19%23,876,900111,868,000134%4.69-5.28%4.85-0.55%4.81-0.21%4.75-0.04%0.17%
2020-04-274.885.044.854.931.65%-0.32%3.66%27,338,300135,212,000176%4.951.48%4.871.52%4.821.28%4.761.02%0.16%
2020-04-244.664.994.654.853.19%-0.49%3.02%34,783,200169,540,000248%4.873.57%4.802.35%4.761.60%4.711.01%-0.03%
2020-04-234.794.834.664.70-0.84%-0.13%0.84%12,641,20059,487,000100%4.710.15%4.690.30%4.690.43%4.66-0.36%-0.22%
2020-04-224.674.754.644.740.85%0.87%1.33%14,251,30066,965,000108%4.700.79%4.680.02%4.670.30%4.68-0.43%-0.29%
2020-04-214.674.734.614.700.00%0.82%0.04%12,645,90058,949,00088%4.660.02%4.670.45%4.650.15%4.700.04%-0.35%
2020-04-204.684.714.604.700.64%0.84%0.09%11,987,10055,871,00080%4.66-0.64%4.650.17%4.640.28%4.700.13%-0.54%
2020-04-174.624.774.624.671.97%-0.45%-0.43%17,376,10081,512,000114%4.692.76%4.650.76%4.63-0.07%4.690.26%-0.77%
2020-04-164.594.604.534.58-0.22%0.33%-2.09%8,731,90039,865,00057%4.57-1.51%4.61-0.15%4.63-1.24%4.680.02%-0.94%
2020-04-154.634.704.584.59-1.71%-0.97%-1.86%11,264,10052,208,00074%4.640.33%4.62-0.69%4.69-0.89%4.680.02%-1.06%
2020-04-144.614.674.584.672.19%1.08%-0.13%10,392,20048,012,00068%4.620.57%4.65-1.55%4.730.04%4.68-0.13%-1.18%
2020-04-134.564.694.534.57-1.72%-0.52%-2.39%10,654,50048,944,00066%4.59-2.32%4.72-1.21%4.730.13%4.68-0.87%-1.49%
2020-04-104.804.824.604.650.00%-1.13%-1.55%16,520,40077,694,000104%4.70-2.31%4.780.34%4.730.43%4.72-0.88%-1.63%