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:
中青旅( 600138.SH 上证)
板块 :旅游   
所属成分指数: 中证500
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
2020-09-1712.1312.3211.7911.95-1.57%-0.27%-1.82%14,881,400178,311,00064%11.98-0.91%12.120.34%11.980.50%12.17-0.47%-0.34%
2020-09-1612.1512.3211.8712.14-1.38%0.40%-0.72%22,658,800273,992,00096%12.09-1.12%12.081.12%11.920.34%12.23-0.44%-0.27%
2020-09-1512.0212.4511.9512.312.16%0.66%0.23%25,396,400310,566,000111%12.232.77%11.951.96%11.88-0.45%12.28-0.29%-0.22%
2020-09-1411.5912.0911.5712.054.24%1.26%-2.18%22,532,800268,138,00099%11.903.10%11.72-0.13%11.94-2.35%12.32-0.48%-0.17%
2020-09-1111.3911.6511.3811.560.96%0.16%-6.60%15,265,500176,191,00066%11.54-0.80%11.73-2.47%12.23-0.77%12.38-0.42%-0.10%
2020-09-1011.7311.8511.4111.45-1.63%-1.59%-7.88%18,043,900209,945,00079%11.64-2.27%12.03-3.34%12.32-1.23%12.43-0.45%-0.05%
2020-09-0912.0912.4011.6011.64-4.75%-2.23%-6.77%26,434,600314,711,000120%11.91-3.62%12.44-1.25%12.47-1.31%12.49-0.60%-0.03%
2020-09-0812.6412.7612.0812.22-3.17%-1.07%-2.71%31,887,700393,879,000155%12.35-4.21%12.60-1.08%12.64-0.73%12.56-0.48%0.08%
2020-09-0712.5213.3912.4312.621.94%-2.13%-0.01%37,966,300489,564,000203%12.904.40%12.740.89%12.730.92%12.620.36%0.21%
2020-09-0412.2612.5012.2312.38-1.20%0.23%-1.56%12,978,100160,306,00074%12.35-2.70%12.63-0.65%12.620.17%12.58-0.11%0.32%
2020-09-0312.8313.0512.4012.53-1.96%-1.30%-0.48%19,808,300251,466,000112%12.70-0.47%12.710.44%12.600.73%12.590.19%0.41%
2020-09-0212.7612.9412.5512.780.00%0.20%1.70%17,414,600222,127,00098%12.760.62%12.651.28%12.500.48%12.570.11%0.47%
2020-09-0112.4312.8812.3512.783.40%0.82%1.82%16,585,200210,232,00089%12.681.23%12.491.18%12.44-0.34%12.550.18%0.54%
2020-08-3112.4912.8412.3212.360.08%-1.29%-1.36%16,101,100201,611,00085%12.522.15%12.350.06%12.49-0.42%12.530.25%0.59%
2020-08-2812.1912.4612.0512.351.31%0.75%-1.19%14,679,200179,932,00072%12.260.03%12.34-1.56%12.54-0.38%12.500.04%0.66%
2020-08-2712.3612.4512.1012.19-0.73%-0.52%-2.43%15,677,400192,109,00074%12.25-1.80%12.54-1.18%12.59-0.25%12.49-0.19%0.74%
2020-08-2612.7312.7312.2312.28-4.06%-1.59%-1.90%18,868,300235,444,00080%12.48-2.53%12.69-0.18%12.62-0.15%12.520.47%0.93%
2020-08-2512.9713.0312.6212.80-0.62%-0.02%2.74%20,658,600264,472,00083%12.800.27%12.710.89%12.640.55%12.460.80%1.02%
2020-08-2412.7613.0312.4812.882.06%0.89%4.21%18,580,800237,218,00063%12.771.66%12.600.41%12.570.79%12.361.46%1.25%
2020-08-2112.3012.7812.2312.622.85%0.49%3.60%19,690,000247,261,00060%12.560.62%12.550.28%12.470.42%12.180.79%1.29%
2020-08-2012.4712.7412.2412.27-1.92%-1.69%1.51%20,817,600259,833,00064%12.48-0.87%12.510.58%12.42-0.24%12.090.80%1.23%
2020-08-1912.5112.8212.3612.510.24%-0.64%4.33%25,086,300315,841,00079%12.591.25%12.440.88%12.450.90%11.990.83%1.13%
2020-08-1812.4212.6812.3112.480.48%0.36%4.94%17,800,500221,342,00058%12.441.11%12.33-0.63%12.340.66%11.890.66%0.98%
2020-08-1712.4012.5512.1212.420.73%0.98%5.13%26,515,300326,100,00086%12.300.12%12.410.65%12.251.76%11.810.97%0.89%
2020-08-1412.3212.4712.1212.33-1.28%0.37%5.38%21,958,300269,736,00073%12.28-2.03%12.330.71%12.041.02%11.700.81%0.76%
2020-08-1312.2812.8512.2812.492.29%-0.38%7.61%43,132,600540,816,000150%12.543.42%12.243.07%11.922.06%11.611.67%0.63%
2020-08-1212.2512.3911.8112.211.50%0.71%6.96%39,944,000484,266,000151%12.120.03%11.881.75%11.681.51%11.421.39%0.38%
2020-08-1111.6512.4611.6412.033.53%-0.75%6.84%67,697,400820,569,000289%12.126.55%11.674.64%11.513.88%11.263.10%-0.09%
2020-08-1010.8111.9210.6811.627.20%2.14%6.39%52,962,300602,482,000284%11.384.42%11.153.06%11.082.22%10.921.91%-0.45%
2020-08-0710.8411.0810.7210.840.00%-0.50%1.15%18,864,600205,538,000120%10.901.10%10.820.10%10.840.33%10.720.13%-0.67%