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:
大连圣亚( 600593.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
2020-09-2843.2443.7342.8043.18-0.23%-0.06%1.30%806,00034,826,00072%43.210.36%43.190.39%43.110.12%42.630.42%0.54%
2020-09-2543.1843.5642.6043.280.23%0.53%1.96%887,10038,191,00077%43.05-0.57%43.03-0.16%43.060.43%42.450.30%0.52%
2020-09-2443.2644.1042.5443.18-0.02%-0.27%2.03%1,108,40047,991,00095%43.301.36%43.090.28%42.870.36%42.320.49%0.52%
2020-09-2342.6043.3741.9543.191.31%1.10%2.56%1,050,60044,881,00086%42.72-1.23%42.970.44%42.720.20%42.110.74%0.51%
2020-09-2243.2543.7942.5042.63-1.57%-1.44%1.98%1,069,60046,261,00083%43.250.72%42.780.51%42.640.90%41.800.59%0.46%
2020-09-2142.6143.3542.3043.311.29%0.86%4.21%1,064,30045,702,00078%42.941.52%42.570.42%42.260.71%41.560.69%0.43%
2020-09-1841.6442.9841.2142.762.67%1.09%3.60%1,375,00058,158,00092%42.30-0.60%42.390.80%41.960.34%41.280.57%0.37%
2020-09-1742.9544.0841.5741.65-3.09%-2.12%1.48%1,392,30059,245,00097%42.550.55%42.061.10%41.820.65%41.040.50%0.29%
2020-09-1641.6043.0041.5842.983.27%1.56%5.25%1,282,40054,273,00090%42.322.60%41.600.63%41.551.14%40.840.63%0.23%
2020-09-1541.0941.8840.6741.621.27%0.90%2.56%1,280,30052,812,00088%41.250.25%41.34-0.12%41.080.25%40.580.46%0.12%
2020-09-1441.4741.7040.7441.10-0.96%-0.11%1.74%1,064,90043,816,00073%41.15-1.11%41.390.90%40.980.48%40.400.21%0.00%
2020-09-1141.5842.0241.1441.50-0.41%-0.26%2.95%1,152,20047,941,00081%41.610.54%41.020.51%40.780.71%40.310.35%-0.07%
2020-09-1040.9341.9840.7841.671.81%0.69%3.73%1,581,70065,456,000112%41.382.44%40.810.86%40.490.51%40.170.41%-0.17%
2020-09-0940.4041.8438.9240.931.19%1.32%2.31%2,021,50081,662,000149%40.40-0.91%40.460.52%40.290.44%40.010.17%-0.28%
2020-09-0841.4041.8539.9740.45-2.48%-0.78%1.28%1,823,80074,352,000146%40.771.24%40.250.53%40.110.84%39.940.29%-0.37%
2020-09-0739.1642.9138.9141.485.87%3.01%4.16%2,189,50088,164,000190%40.272.28%40.040.90%39.780.43%39.820.14%-0.43%
2020-09-0440.0140.0139.0339.18-2.07%-0.48%-1.47%1,087,50042,814,000103%39.37-2.17%39.680.17%39.61-0.19%39.77-0.25%-0.46%
2020-09-0340.2240.6939.8040.01-0.69%-0.58%0.37%1,134,10045,641,000111%40.241.98%39.620.34%39.690.28%39.86-0.10%-0.46%
2020-09-0239.2240.2939.0040.292.49%2.09%0.96%1,346,50053,138,000129%39.460.53%39.48-0.26%39.58-0.26%39.91-0.48%-0.46%
2020-09-0140.0040.0138.8539.31-1.77%0.14%-1.96%1,405,60055,179,000138%39.26-1.57%39.59-0.55%39.68-0.54%40.10-0.75%-0.42%
2020-08-3140.2840.2839.6940.02-0.69%0.34%-0.94%839,50033,483,00087%39.880.26%39.81-0.06%39.90-0.18%40.40-0.49%-0.32%
2020-08-2839.6340.3039.2840.301.46%1.30%-0.74%1,074,50042,746,000109%39.780.09%39.83-0.29%39.97-0.32%40.60-0.61%-0.24%
2020-08-2740.1140.1139.5039.72-1.10%-0.06%-2.76%709,00028,179,00072%39.75-0.47%39.95-0.37%40.09-0.43%40.85-0.73%-0.16%
2020-08-2640.1240.3539.6340.160.10%0.57%-2.39%1,054,30042,102,000101%39.93-0.51%40.09-0.38%40.27-0.66%41.15-0.73%-0.05%
2020-08-2540.2740.4539.9440.12-0.45%-0.05%-3.20%797,40032,007,00071%40.14-0.25%40.25-0.41%40.53-0.78%41.45-0.35%0.06%
2020-08-2440.4440.4540.0340.30-0.37%0.15%-3.11%920,90037,055,00076%40.24-0.24%40.41-0.75%40.85-0.77%41.59-0.10%0.11%
2020-08-2140.6540.6540.0540.45-0.49%0.29%-2.85%1,016,00040,979,00082%40.33-0.71%40.72-1.18%41.17-0.85%41.64-0.22%0.13%
2020-08-2041.0641.2840.0840.65-1.09%0.07%-2.58%1,128,20045,831,00094%40.62-1.44%41.20-1.11%41.52-1.09%41.73-0.14%0.16%
2020-08-1941.9041.9040.6541.10-1.89%-0.28%-1.64%990,90040,842,00084%41.22-1.56%41.67-0.72%41.98-0.51%41.79-0.05%0.18%
2020-08-1841.8842.1541.5841.890.00%0.05%0.20%961,50040,259,00083%41.87-0.11%41.97-0.65%42.190.11%41.810.24%0.17%