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
2020-07-1618.8719.3417.9118.56-1.59%-0.89%3.26%26,663,300499,287,000116%18.73-2.55%18.790.58%18.611.02%17.971.50%1.48%
2020-07-1519.0019.9918.4918.863.51%-1.85%6.50%40,200,100772,488,000188%19.226.92%18.683.20%18.423.05%17.712.29%1.34%
2020-07-1418.1618.4317.5718.22-0.05%1.37%5.24%18,697,500336,047,00097%17.97-0.87%18.110.33%17.880.23%17.310.89%1.00%
2020-07-1318.1818.4917.9018.230.39%0.55%6.24%14,546,900263,738,00081%18.13-0.40%18.051.40%17.841.20%17.161.41%0.71%
2020-07-1018.0818.6717.7018.160.33%-0.24%7.32%21,650,200394,106,000123%18.201.88%17.800.76%17.621.79%16.921.28%0.47%
2020-07-0917.2518.2417.2018.104.93%1.30%8.34%26,366,900471,101,000161%17.873.48%17.661.79%17.312.34%16.711.43%0.29%
2020-07-0817.5217.6517.0617.25-1.20%-0.09%4.73%20,256,700349,761,000137%17.27-2.82%17.351.36%16.921.17%16.470.99%0.10%
2020-07-0717.4318.1917.4317.461.16%-1.73%7.06%23,954,700425,610,000181%17.774.38%17.123.76%16.722.75%16.312.02%-0.08%
2020-07-0616.8817.4416.5417.263.91%1.40%7.97%25,357,700431,620,000203%17.023.22%16.502.83%16.283.29%15.991.76%-0.30%
2020-07-0316.1316.7916.0916.613.55%0.73%5.74%20,804,000343,048,000185%16.494.33%16.042.72%15.761.76%15.711.23%-0.50%
2020-07-0215.4016.1815.3816.043.55%1.48%3.36%19,006,100300,415,000167%15.812.29%15.622.49%15.490.58%15.520.06%-0.68%
2020-07-0115.5515.5915.3515.490.78%0.25%-0.12%8,098,100125,129,00074%15.450.66%15.24-0.39%15.40-0.34%15.51-1.08%-0.71%
2020-06-3015.1915.4415.1115.372.06%0.12%-1.96%8,364,000128,396,00057%15.351.97%15.30-0.63%15.45-0.45%15.68-2.03%-0.71%
2020-06-2915.5515.6014.8215.06-3.65%0.03%-5.89%14,620,600220,114,00082%15.06-4.07%15.40-2.11%15.52-0.74%16.00-0.94%-0.45%
2020-06-2415.7915.8415.5515.63-1.14%-0.40%-3.25%7,879,100123,645,00046%15.69-0.64%15.730.09%15.640.55%16.16-0.54%-0.32%
2020-06-2315.7615.9415.6615.810.06%0.10%-2.66%6,559,900103,610,00036%15.790.57%15.710.79%15.55-0.24%16.24-0.45%-0.20%
2020-06-2215.7515.8815.5115.800.32%0.60%-3.16%9,444,000148,318,00050%15.710.20%15.590.72%15.59-1.27%16.32-0.80%-0.09%
2020-06-1915.4915.8215.4915.752.21%0.49%-4.24%12,332,000193,274,00059%15.671.88%15.48-0.39%15.79-2.63%16.45-0.24%0.12%
2020-06-1815.2915.5515.2715.410.13%0.17%-6.54%10,458,200160,891,00050%15.38-0.11%15.54-2.08%16.22-0.87%16.49-0.25%0.17%
2020-06-1715.7915.7915.2015.39-2.90%-0.07%-6.89%19,061,900293,578,00091%15.40-3.02%15.87-3.81%16.36-1.40%16.53-0.56%0.21%
2020-06-1615.9016.0715.7715.850.32%-0.20%-4.64%12,139,100192,777,00061%15.88-1.21%16.50-0.81%16.59-0.73%16.62-0.25%0.29%
2020-06-1516.4616.7115.7515.80-8.41%-1.71%-5.18%41,846,500672,665,000191%16.08-6.94%16.63-2.67%16.71-2.07%16.66-1.08%0.42%
2020-06-1216.1917.7516.1117.253.85%-0.14%2.40%32,295,600557,860,000172%17.272.76%17.091.01%17.071.01%16.850.65%0.69%
2020-06-1117.1017.1916.5216.61-3.88%-1.19%-0.75%13,965,700234,769,00080%16.81-0.76%16.92-0.56%16.900.55%16.740.30%0.71%
2020-06-1016.8917.3516.3917.282.37%2.02%3.56%14,655,800248,241,00086%16.94-0.37%17.010.62%16.800.80%16.690.69%0.71%
2020-06-0917.1317.3816.7616.88-0.76%-0.71%1.86%13,735,000233,513,00078%17.00-0.33%16.911.23%16.670.42%16.570.64%0.71%
2020-06-0816.3517.4916.3517.014.48%-0.28%3.30%27,263,900465,029,000161%17.065.21%16.702.97%16.600.04%16.471.25%0.62%
2020-06-0516.2116.3516.0016.280.43%0.41%0.11%7,729,800125,322,00048%16.210.22%16.22-1.35%16.59-0.08%16.260.29%0.45%
2020-06-0416.1116.4216.0016.210.37%0.20%-0.03%11,242,100181,879,00069%16.18-0.49%16.44-1.55%16.610.07%16.220.15%0.41%
2020-06-0316.2016.5216.0016.150.00%-0.66%-0.25%14,704,000239,044,00086%16.26-2.13%16.70-0.29%16.600.56%16.190.29%0.42%