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:
黄山旅游( 600054.SH 上证)
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
2020-09-179.489.589.339.490.53%0.30%1.36%10,516,70099,511,000119%9.460.36%9.460.46%9.380.70%9.360.18%0.19%
2020-09-169.459.559.309.44-0.42%0.13%1.01%7,697,80072,578,00090%9.43-0.52%9.420.89%9.310.11%9.350.13%0.18%
2020-09-159.499.609.379.48-0.11%0.03%1.56%10,634,000100,775,000127%9.481.36%9.331.35%9.300.31%9.330.29%0.17%
2020-09-149.109.499.109.494.52%1.50%1.97%11,346,600106,095,000147%9.353.90%9.210.20%9.28-0.52%9.310.17%0.13%
2020-09-118.909.118.899.081.45%0.90%-2.27%5,179,80046,615,00070%9.00-1.63%9.19-1.17%9.32-0.25%9.29-0.08%0.10%
2020-09-109.429.448.928.95-3.56%-2.16%-3.74%8,458,50077,377,000118%9.15-2.42%9.30-1.42%9.35-0.35%9.300.03%0.10%
2020-09-099.329.509.249.28-2.42%-1.01%-0.16%7,392,10069,298,000113%9.38-0.26%9.430.37%9.380.14%9.300.41%0.08%
2020-09-089.509.529.319.510.63%1.18%2.73%7,446,40069,991,000116%9.40-0.92%9.400.26%9.370.27%9.260.23%0.04%
2020-09-079.329.579.329.451.39%-0.38%2.32%13,627,900129,270,000221%9.492.87%9.381.09%9.341.04%9.240.58%0.03%
2020-09-049.219.349.099.320.22%1.07%1.49%6,678,60061,586,000120%9.22-0.97%9.270.01%9.250.27%9.18-0.02%0.01%
2020-09-039.269.399.219.300.43%-0.12%1.25%7,729,00071,964,000142%9.310.27%9.270.55%9.220.88%9.190.05%0.03%
2020-09-029.279.389.219.260.33%-0.28%0.87%6,208,70057,655,000113%9.291.33%9.220.97%9.140.86%9.180.02%0.06%
2020-09-019.199.249.109.230.98%0.72%0.57%3,453,00031,644,00062%9.16-0.25%9.130.75%9.06-0.20%9.18-0.12%0.08%
2020-08-319.129.259.119.140.55%-0.51%-0.53%5,495,40050,485,00096%9.191.75%9.070.85%9.08-0.35%9.19-0.13%0.12%
2020-08-288.989.118.919.091.56%0.68%-1.21%3,824,10034,527,00062%9.031.11%8.99-0.73%9.11-0.43%9.20-0.04%0.17%
2020-08-278.899.008.858.950.34%0.22%-2.77%3,963,30035,394,00062%8.93-0.80%9.06-1.23%9.15-0.62%9.21-0.21%0.20%
2020-08-269.119.158.888.92-2.19%-0.91%-3.30%6,435,80057,932,00094%9.00-2.18%9.17-0.93%9.21-0.59%9.220.02%0.27%
2020-08-259.349.389.099.12-1.62%-0.90%-1.11%5,688,50052,352,00086%9.20-1.11%9.25-0.23%9.26-0.15%9.220.12%0.28%
2020-08-249.249.399.209.27-0.32%-0.39%0.64%6,350,10059,096,00093%9.310.65%9.280.10%9.280.09%9.210.36%0.32%
2020-08-219.219.359.149.300.98%0.58%1.33%5,883,40054,398,00084%9.25-0.29%9.27-0.12%9.270.20%9.180.26%0.32%
2020-08-209.239.399.149.21-0.22%-0.68%0.61%7,962,30073,831,000112%9.27-0.04%9.280.02%9.250.13%9.150.31%0.32%
2020-08-199.329.359.209.23-0.65%-0.51%1.14%5,930,70055,021,00088%9.28-0.07%9.280.44%9.240.60%9.130.26%0.30%
2020-08-189.309.359.249.290.11%0.08%2.07%5,675,70052,687,00087%9.280.16%9.230.17%9.180.34%9.100.23%0.26%
2020-08-179.199.369.169.281.09%0.13%2.19%8,229,10076,269,000127%9.271.60%9.221.05%9.150.65%9.080.35%0.22%
2020-08-149.179.209.059.18-0.22%0.64%1.45%5,019,60045,790,00078%9.12-1.13%9.120.02%9.090.24%9.050.24%0.16%
2020-08-139.099.379.089.201.77%-0.28%1.92%9,104,50083,998,000144%9.232.93%9.120.95%9.070.66%9.030.50%0.09%
2020-08-129.029.068.859.040.11%0.86%0.65%6,027,80054,030,000101%8.96-1.70%9.03-0.07%9.01-0.02%8.980.17%-0.02%
2020-08-119.029.289.019.03-0.22%-0.97%0.70%8,626,40078,659,000152%9.121.38%9.040.66%9.020.32%8.970.47%-0.29%
2020-08-109.029.098.899.050.78%0.62%1.40%7,607,30068,423,000146%8.99-0.06%8.980.12%8.99-0.06%8.930.38%-0.33%
2020-08-078.939.118.898.980.00%-0.21%1.00%7,765,40069,878,000158%9.000.94%8.97-0.05%8.990.37%8.890.27%-0.36%