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:
曲江文旅( 600706.SH 上证)
板块 :计算机应用服务   
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
2019-03-2113.0314.0812.8113.654.20%0.39%8.26%16,997,300231,105,000316%13.606.32%13.154.93%12.975.13%12.613.47%0.80%
2019-03-2012.2713.3512.1013.106.76%2.43%7.51%11,326,500144,853,000268%12.795.03%12.544.05%12.342.40%12.191.78%0.53%
2019-03-1912.2612.2712.0012.270.90%0.76%2.49%3,465,40042,199,00095%12.180.71%12.051.53%12.050.24%11.970.39%0.42%
2019-03-1811.8012.2211.8012.163.05%0.57%1.96%3,661,40044,271,00098%12.092.68%11.87-1.06%12.020.54%11.930.30%0.45%
2019-03-1511.6311.8811.6311.801.55%0.21%-0.76%2,230,20026,261,00058%11.780.59%11.99-0.37%11.950.15%11.890.15%0.49%
2019-03-1411.9712.1011.5011.62-3.97%-0.73%-2.12%3,870,50045,310,000100%11.71-4.71%12.04-0.20%11.94-0.53%11.870.04%0.52%
2019-03-1312.0412.5311.9612.100.50%-1.50%1.96%5,512,00067,708,000156%12.282.16%12.061.88%12.000.87%11.870.82%0.57%
2019-03-1211.9212.1611.9012.041.95%0.13%2.29%4,080,00049,057,000121%12.023.03%11.840.05%11.900.57%11.770.44%0.57%
2019-03-1111.4811.8511.4511.813.23%1.20%0.79%2,686,90031,356,00077%11.67-0.82%11.83-0.57%11.83-0.02%11.720.22%0.64%
2019-03-0811.9612.0011.3911.44-5.53%-2.77%-2.16%4,051,60047,673,000114%11.77-2.28%11.900.13%11.830.26%11.690.40%0.75%
2019-03-0711.9812.1511.9012.110.50%0.58%3.99%3,464,00041,707,000105%12.041.00%11.890.83%11.800.75%11.650.74%0.77%
2019-03-0611.8212.0611.7312.051.86%1.08%4.24%4,023,10047,958,000126%11.921.72%11.791.04%11.710.71%11.560.71%0.79%
2019-03-0511.6311.8511.6011.831.63%0.94%3.06%4,008,00046,974,000132%11.720.02%11.670.51%11.630.29%11.480.65%0.80%
2019-03-0411.6511.8211.6011.640.69%-0.67%2.06%3,520,20041,251,000123%11.721.72%11.610.53%11.590.53%11.410.71%0.79%
2019-03-0111.6111.6611.4211.560.00%0.35%2.08%2,599,30029,943,00094%11.52-0.25%11.55-0.18%11.530.48%11.330.42%0.76%
2019-02-2811.5011.6511.4711.560.70%0.10%2.50%2,510,10028,989,00096%11.55-0.17%11.570.31%11.480.64%11.280.54%0.72%
2019-02-2711.4611.7011.4311.48-0.69%-0.77%2.34%3,468,70040,128,000138%11.57-0.10%11.530.91%11.410.79%11.220.86%0.69%
2019-02-2611.5811.8011.4311.56-0.17%-0.18%3.95%4,050,40046,909,000171%11.581.12%11.431.53%11.321.28%11.121.16%0.63%
2019-02-2511.2711.6211.2011.583.30%1.11%5.34%3,965,00045,411,000186%11.453.14%11.261.59%11.171.39%10.991.29%0.50%
2019-02-2211.0811.2211.0011.211.08%0.95%3.29%2,184,60024,258,000112%11.100.20%11.080.41%11.020.47%10.850.64%0.33%
2019-02-2111.1011.1611.0011.09-0.09%0.07%2.84%2,506,80027,780,000137%11.080.24%11.040.61%10.970.60%10.780.90%0.22%
2019-02-2010.9711.1410.9111.101.37%0.40%3.85%2,153,40023,807,000125%11.060.81%10.970.75%10.900.75%10.690.79%0.06%
2019-02-1911.0011.0610.8710.95-0.36%-0.16%3.26%2,303,70025,264,000140%10.970.74%10.890.69%10.820.82%10.600.63%-0.07%
2019-02-1810.7311.0010.7310.992.33%0.95%4.29%2,182,20023,758,000142%10.891.34%10.810.76%10.730.99%10.540.37%-0.14%
2019-02-1510.7810.7910.6910.74-0.37%-0.03%2.30%1,287,40013,830,00088%10.74-0.26%10.730.54%10.630.72%10.500.06%-0.17%
2019-02-1410.6810.8210.6810.780.19%0.08%2.74%1,786,30019,240,000123%10.770.77%10.671.11%10.551.19%10.490.21%-0.17%
2019-02-1310.5810.8110.5410.761.41%0.66%2.76%2,128,50022,752,000149%10.691.34%10.561.50%10.431.12%10.470.20%-0.19%
2019-02-1210.4210.6510.3810.611.82%0.59%1.53%1,709,60018,033,000130%10.551.61%10.401.46%10.310.40%10.45-0.10%-0.21%
2019-02-1110.3710.4310.2610.421.46%0.38%-0.38%1,579,60016,398,000123%10.381.78%10.250.61%10.27-0.51%10.46-0.45%-0.18%
2019-02-0110.1010.2910.0110.270.00%0.70%-2.26%1,139,10011,618,00087%10.200.50%10.19-0.63%10.33-0.88%10.51-0.41%-0.11%