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:
西藏旅游( 600749.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
2020-09-1710.7110.9310.5210.61-1.58%-0.38%0.37%2,727,70029,051,00068%10.65-1.14%10.780.34%10.621.01%10.57-0.44%-1.54%
2020-09-1611.0411.0410.6010.78-2.44%0.06%1.53%3,878,10041,780,00090%10.77-0.68%10.741.66%10.511.16%10.62-0.61%-1.55%
2020-09-1510.7011.1510.5311.053.46%1.87%3.44%5,272,20057,186,000118%10.852.50%10.573.07%10.390.56%10.68-0.74%-1.53%
2020-09-1410.4810.8010.3010.683.79%0.93%-0.77%4,287,30045,370,00083%10.585.14%10.251.48%10.34-0.83%10.76-4.09%-1.56%
2020-09-119.8010.299.7210.294.04%2.24%-8.31%3,081,70031,017,00041%10.070.88%10.10-2.09%10.42-0.99%11.22-2.86%-1.18%
2020-09-1010.1010.199.829.89-1.69%-0.87%-14.39%3,107,30031,003,00036%9.98-2.25%10.32-2.65%10.53-1.66%11.55-2.03%-0.77%
2020-09-0910.4810.489.9910.06-5.54%-1.44%-14.68%4,740,50048,388,00051%10.21-4.39%10.60-1.57%10.70-2.01%11.79-1.75%-0.45%
2020-09-0810.9910.9910.5310.65-2.29%-0.24%-11.26%4,411,40047,095,00047%10.68-2.16%10.77-0.98%10.92-1.01%12.00-1.53%-0.15%
2020-09-0710.7711.0310.7510.901.30%-0.11%-10.57%4,847,50052,895,00048%10.912.00%10.88-1.11%11.03-4.67%12.19-0.96%0.16%
2020-09-0410.7010.8210.4710.76-1.28%0.58%-12.56%4,032,60043,139,00036%10.70-2.48%11.00-1.12%11.58-3.26%12.31-0.41%0.39%
2020-09-0311.2211.2410.8510.90-2.85%-0.64%-11.78%5,647,80061,959,00051%10.97-2.32%11.12-5.49%11.97-2.34%12.36-0.56%0.45%
2020-09-0211.1711.3211.1711.22-1.84%-0.09%-9.71%5,811,30065,262,00051%11.230.78%11.77-3.60%12.25-1.67%12.43-0.35%0.58%
2020-09-0111.2211.4910.8511.43-3.30%2.58%-8.33%10,577,300117,865,00093%11.14-9.13%12.21-3.87%12.46-2.69%12.47-1.07%0.58%
2020-08-3113.0013.0011.8211.82-9.98%-3.60%-6.22%19,696,100241,508,000199%12.26-6.79%12.70-3.08%12.80-1.36%12.60-0.26%0.43%
2020-08-2813.2513.7612.6913.13-0.15%-0.19%3.90%10,721,200141,040,000134%13.160.37%13.100.38%12.981.34%12.641.25%0.45%
2020-08-2712.9513.4612.6513.152.41%0.34%5.36%9,109,800119,396,000115%13.110.59%13.051.37%12.811.35%12.481.18%0.39%
2020-08-2613.0713.5212.7812.84-2.95%-1.45%4.09%7,937,600103,418,000105%13.030.00%12.881.81%12.641.26%12.341.18%0.35%
2020-08-2512.9513.3312.6013.233.04%1.54%8.52%10,536,200137,275,000148%13.033.15%12.652.22%12.481.47%12.191.60%0.26%
2020-08-2411.9913.0511.9612.846.20%1.65%7.01%11,328,100143,086,000169%12.634.82%12.372.06%12.301.39%12.001.33%0.15%
2020-08-2112.2912.2911.8212.09-1.87%0.33%2.09%6,337,40076,363,00099%12.05-1.92%12.12-0.57%12.130.37%11.840.21%0.06%
2020-08-2011.6612.6911.5812.324.58%0.28%4.26%9,669,300118,801,000150%12.293.23%12.190.97%12.091.38%11.820.76%0.16%
2020-08-1912.1312.1311.6611.78-3.44%-1.03%0.44%4,912,70058,471,00075%11.90-3.13%12.080.28%11.920.90%11.73-0.38%0.18%
2020-08-1812.0812.5012.0112.200.83%-0.70%3.63%5,825,90071,577,00081%12.292.17%12.041.76%11.821.47%11.77-2.54%0.45%
2020-08-1712.0012.2511.8112.10-1.39%0.62%0.17%6,889,60082,849,00074%12.030.92%11.841.90%11.651.04%12.08-0.12%1.72%
2020-08-1411.4912.6611.0812.276.60%2.98%1.46%10,161,300121,075,000114%11.923.84%11.612.82%11.530.46%12.090.71%1.89%
2020-08-1311.2511.7611.0511.512.31%0.31%-4.16%5,906,80067,774,00066%11.473.32%11.300.12%11.47-0.45%12.010.71%2.00%
2020-08-1211.0011.3810.7711.251.99%1.31%-5.65%4,407,30048,943,00048%11.11-1.32%11.28-2.38%11.53-1.82%11.920.28%1.97%
2020-08-1111.4311.5010.9911.03-3.08%-1.98%-7.24%4,988,30056,132,00056%11.25-1.73%11.56-0.92%11.74-4.69%11.890.49%1.70%
2020-08-1011.7511.7811.3011.38-3.89%-0.62%-3.83%5,542,20063,464,00065%11.45-2.99%11.67-1.70%12.32-0.72%11.830.51%1.64%
2020-08-0711.5912.1611.2911.840.00%0.30%0.57%8,581,100101,291,000108%11.801.19%11.87-5.20%12.410.91%11.771.20%1.58%