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:
首旅酒店( 600258.SH 上证)
板块 :旅馆   
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
2021-01-2120.2320.6219.1619.19-6.94%-2.48%-5.66%28,043,700551,882,000178%19.68-3.93%20.11-1.46%20.08-1.24%20.34-0.87%-0.22%
2021-01-2020.6820.7320.0020.620.05%0.66%0.49%11,302,500231,518,00080%20.48-0.72%20.400.68%20.330.60%20.520.00%-0.16%
2021-01-1919.9821.1719.8620.613.15%-0.11%0.44%14,550,400300,221,00097%20.633.04%20.270.53%20.21-0.12%20.52-0.23%-0.28%
2021-01-1820.1620.3919.8119.98-1.43%-0.22%-2.85%11,261,400225,511,00072%20.030.06%20.160.17%20.24-1.03%20.57-0.71%-0.36%
2021-01-1520.1620.5019.6520.270.40%1.28%-2.15%10,330,300206,739,00063%20.01-1.80%20.13-1.00%20.45-0.74%20.72-0.31%-0.36%
2021-01-1420.0020.8519.9120.190.70%-0.93%-2.84%13,778,600280,805,00080%20.381.80%20.33-1.10%20.60-0.32%20.780.04%-0.53%
2021-01-1320.8020.8019.5620.05-4.16%0.15%-3.47%22,340,300447,226,000131%20.02-3.73%20.55-2.10%20.66-0.68%20.77-0.41%-0.69%
2021-01-1220.8821.1720.3220.92-0.33%0.61%0.31%13,456,900279,817,00084%20.79-1.99%21.000.17%20.81-0.29%20.860.38%-0.76%
2021-01-1121.1521.5920.7320.99-0.76%-1.07%1.03%13,168,200279,382,00080%21.221.13%20.961.24%20.87-0.41%20.780.10%-1.00%
2021-01-0820.5321.4220.3921.152.22%0.82%1.89%13,590,900285,118,00082%20.981.19%20.70-0.22%20.950.08%20.76-0.17%-1.10%
2021-01-0720.4421.0920.3720.691.42%-0.21%-0.50%16,257,400337,071,00099%20.731.13%20.75-1.24%20.930.30%20.79-0.32%-1.14%
2021-01-0620.6120.9020.1920.40-2.44%-0.50%-2.21%21,348,700437,700,000130%20.50-2.90%21.01-0.75%20.87-0.16%20.86-1.16%-1.21%
2021-01-0521.5521.7520.7620.91-3.28%-0.97%-0.92%14,929,200315,219,00090%21.11-1.90%21.171.00%20.911.00%21.10-1.01%-1.26%
2021-01-0421.3022.1021.1321.621.89%0.45%1.41%17,864,700384,505,000103%21.523.02%20.961.71%20.700.66%21.32-0.78%-1.31%
2020-12-3120.2521.4020.0321.225.21%1.57%-1.24%20,289,000423,895,000116%20.893.82%20.611.37%20.56-0.27%21.49-2.01%-1.29%
2020-12-3020.3420.4219.8620.17-0.44%0.23%-8.01%10,503,700211,376,00057%20.12-2.12%20.33-0.96%20.62-1.10%21.93-1.50%-1.05%
2020-12-2920.2621.2719.9720.261.60%-1.46%-8.98%16,625,100341,809,00090%20.561.52%20.52-1.11%20.85-2.09%22.26-1.08%-0.88%
2020-12-2820.5220.7019.8519.94-4.68%-1.54%-11.39%23,088,600467,581,000130%20.25-3.42%20.75-2.84%21.29-3.03%22.50-2.03%-0.75%
2020-12-2521.3221.5020.6620.92-1.78%-0.24%-8.92%12,625,900264,762,00078%20.97-3.27%21.36-2.29%21.96-1.85%22.97-0.93%-0.52%
2020-12-2421.4722.0821.3021.30-0.88%-1.74%-8.13%9,583,200207,746,00062%21.680.86%21.86-1.51%22.37-2.41%23.18-0.59%-0.43%
2020-12-2321.6821.8121.2321.49-0.28%-0.01%-7.86%14,013,700301,198,00091%21.49-2.86%22.19-2.10%22.92-2.05%23.32-1.06%-0.34%
2020-12-2222.9023.0021.4221.55-6.18%-2.60%-8.57%25,880,400572,624,000179%22.13-2.43%22.67-4.18%23.40-2.08%23.57-1.61%-0.24%
2020-12-2123.2623.3721.7722.97-2.96%1.29%-4.12%23,945,700543,025,000197%22.68-4.39%23.66-3.61%23.90-2.01%23.96-1.51%-0.09%
2020-12-1824.0824.2123.3723.67-1.91%-0.20%-2.68%13,306,000315,577,000131%23.72-4.84%24.55-0.87%24.39-0.07%24.32-0.56%0.11%
2020-12-1725.4526.1023.9824.13-5.15%-3.19%-1.35%17,993,500448,470,000194%24.920.21%24.761.62%24.411.06%24.460.32%0.16%
2020-12-1623.8625.6923.7325.446.00%2.28%4.34%12,767,200317,561,000153%24.873.56%24.372.22%24.150.80%24.380.28%0.13%
2020-12-1524.0124.3023.7624.00-1.44%-0.08%-1.29%5,915,400142,080,00070%24.020.19%23.840.00%23.96-0.43%24.310.21%0.12%
2020-12-1423.4024.4723.1224.354.15%1.57%0.36%11,244,000269,550,000123%23.971.70%23.84-0.41%24.06-0.62%24.260.22%0.15%
2020-12-1124.0724.1723.2523.38-2.66%-0.81%-3.43%9,827,700231,658,000100%23.57-1.83%23.94-1.72%24.21-1.36%24.21-0.02%0.21%
2020-12-1024.0024.2823.8224.020.00%0.03%-0.81%6,064,800145,629,00061%24.01-1.24%24.35-0.87%24.55-0.46%24.220.29%0.32%