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
2019-05-2111.4511.6311.3111.591.40%0.31%-0.80%1,155,40013,350,00078%11.552.00%11.55-1.05%11.69-0.24%11.68-0.03%-1.27%
2019-05-2011.3911.5211.1611.43-0.35%0.90%-2.19%1,265,10014,331,00083%11.33-3.14%11.67-1.25%11.72-0.79%11.69-0.42%-1.36%
2019-05-1712.0012.0211.4211.47-4.50%-1.92%-2.26%1,911,00022,349,000119%11.70-2.16%11.82-0.25%11.810.06%11.74-0.69%-1.45%
2019-05-1611.8612.0811.8012.010.76%0.48%1.63%1,395,60016,682,00090%11.950.78%11.850.31%11.800.57%11.82-0.57%-1.42%
2019-05-1511.7311.9511.7011.922.41%0.50%0.29%1,341,90015,916,00081%11.861.16%11.810.58%11.740.51%11.89-0.91%-1.46%
2019-05-1411.7411.8611.6211.64-1.69%-0.72%-2.95%1,263,50014,815,00071%11.73-1.00%11.750.36%11.680.17%11.99-1.67%-1.44%
2019-05-1311.6311.9911.5811.840.34%-0.03%-2.93%1,715,10020,312,00087%11.841.43%11.700.90%11.66-0.08%12.20-1.65%-1.34%
2019-05-1011.6511.8311.3111.802.61%1.06%-4.86%2,020,50023,592,00093%11.681.25%11.600.31%11.67-1.40%12.40-2.81%-1.25%
2019-05-0911.5011.6311.3311.50-0.43%-0.28%-9.89%1,068,30012,320,00041%11.53-0.06%11.56-1.07%11.83-1.47%12.76-2.86%-1.07%
2019-05-0811.4511.7311.2911.55-0.69%0.10%-12.08%1,374,10015,856,00042%11.54-0.64%11.69-2.30%12.01-1.87%13.14-1.04%-0.82%
2019-05-0711.6511.8211.4511.630.78%0.15%-12.39%1,409,90016,373,00041%11.61-1.71%11.96-1.94%12.24-2.59%13.28-0.95%-0.69%
2019-05-0612.1512.1511.5111.54-8.05%-2.33%-13.89%2,493,90029,466,00072%11.82-5.70%12.20-2.89%12.56-2.79%13.40-1.35%-0.57%
2019-04-3012.3012.6612.3012.552.20%0.17%-7.62%1,531,30019,185,00045%12.530.94%12.56-2.01%12.92-2.44%13.59-0.37%-0.40%
2019-04-2912.7112.9012.2012.28-3.38%-1.06%-9.94%2,181,10027,071,00060%12.41-2.61%12.82-2.37%13.25-3.00%13.64-1.02%-0.34%
2019-04-2612.7712.9012.6312.71-1.17%-0.27%-7.73%2,151,30027,417,00058%12.74-3.29%13.13-2.81%13.65-0.97%13.78-0.67%-0.17%
2019-04-2513.4313.5312.8112.86-4.03%-2.41%-7.27%2,984,30039,323,00081%13.18-1.39%13.51-2.70%13.79-0.80%13.87-0.70%-0.06%
2019-04-2413.4813.6513.1213.40-0.59%0.28%-4.05%3,028,50040,468,00079%13.36-3.27%13.89-0.91%13.90-0.70%13.97-0.71%0.06%
2019-04-2314.2814.2813.4213.48-6.58%-2.41%-4.17%4,826,20066,666,000118%13.81-2.58%14.01-0.47%14.000.19%14.07-1.08%0.22%
2019-04-2214.1814.5513.8114.432.85%1.77%1.48%6,655,40094,365,000148%14.181.58%14.080.90%13.970.24%14.22-0.36%0.41%
2019-04-1913.8814.1013.8114.031.08%0.52%-1.69%2,298,10032,078,00045%13.960.27%13.951.01%13.94-0.26%14.270.28%0.48%
2019-04-1813.9314.1013.7513.88-0.36%-0.29%-2.47%2,354,80032,779,00041%13.92-0.41%13.81-0.88%13.97-0.47%14.230.30%0.47%
2019-04-1713.8214.1613.7313.930.87%-0.34%-1.83%3,004,00041,988,00050%13.982.86%13.94-0.35%14.04-0.64%14.190.32%0.50%
2019-04-1613.8013.9113.3313.81-0.50%1.63%-2.36%3,265,10044,366,00049%13.59-4.40%13.99-1.42%14.13-1.75%14.140.24%0.51%
2019-04-1514.4014.5013.8513.88-2.25%-2.34%-1.63%3,666,70052,114,00053%14.210.48%14.19-0.33%14.38-0.21%14.110.72%0.53%
2019-04-1214.1614.2414.0714.200.28%0.39%1.36%2,853,60040,365,00039%14.15-0.33%14.23-1.45%14.410.57%14.010.42%0.48%
2019-04-1114.1614.3814.1314.16-1.05%-0.23%1.50%4,686,50066,511,00058%14.19-0.79%14.44-0.22%14.330.53%13.950.52%0.51%
2019-04-1014.5914.5914.1314.31-2.39%0.03%3.11%6,389,30091,401,00073%14.31-2.43%14.480.84%14.250.71%13.880.81%0.54%
2019-04-0914.4515.0014.3114.661.38%-0.01%6.49%9,404,000137,872,000107%14.661.69%14.361.90%14.151.54%13.770.81%0.50%
2019-04-0814.0114.8013.9814.463.51%0.29%5.88%11,780,100169,840,000130%14.423.67%14.092.18%13.942.18%13.660.36%0.52%
2019-04-0413.6814.0913.6813.970.00%0.45%2.66%8,054,400112,012,00081%13.911.85%13.790.66%13.640.46%13.610.17%0.77%