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:
锦江酒店( 600754.SH 上证)
板块 :旅馆   
所属成分指数: 中证500
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
2020-09-3041.0042.1740.4040.77-0.56%-1.22%-0.96%6,361,000262,530,000121%41.271.08%41.031.05%40.590.33%41.17-0.24%0.37%
2020-09-2940.9341.3240.1541.000.15%0.41%-0.64%4,209,100171,866,00074%40.83-0.18%40.611.12%40.46-0.10%41.270.09%0.43%
2020-09-2839.5141.5739.5140.944.31%0.09%-0.70%5,311,100217,252,00089%40.913.97%40.160.10%40.50-0.34%41.230.49%0.40%
2020-09-2539.8139.8838.8839.25-0.66%-0.24%-4.34%1,991,80078,366,00031%39.34-0.92%40.12-0.96%40.64-1.34%41.030.44%0.30%
2020-09-2440.5841.3839.0039.51-3.47%-0.50%-3.29%5,207,800206,802,00080%39.71-2.96%40.51-1.41%41.19-1.03%40.850.52%0.20%
2020-09-2340.5741.4040.1840.930.39%0.02%0.71%4,595,700188,062,00071%40.920.03%41.09-1.36%41.62-0.35%40.640.61%0.10%
2020-09-2240.9541.5939.9040.77-0.61%-0.34%0.93%5,597,400228,982,00083%40.91-1.09%41.65-0.81%41.770.18%40.390.02%-0.01%
2020-09-2142.6043.2040.7641.02-3.69%-0.82%1.57%6,338,100262,147,00091%41.36-2.61%41.99-0.25%41.690.99%40.390.20%-0.02%
2020-09-1842.3543.4341.2142.590.42%0.29%5.66%7,350,200312,149,000106%42.470.93%42.091.36%41.281.77%40.311.03%-0.08%
2020-09-1742.0042.6041.1842.410.98%0.80%6.30%5,583,900234,940,00079%42.080.62%41.531.94%40.571.85%39.900.57%-0.27%
2020-09-1640.9842.7640.1542.002.49%0.44%5.88%9,563,000399,874,000119%41.822.64%40.743.15%39.832.18%39.670.30%-0.46%
2020-09-1540.5041.2539.6640.982.58%0.59%3.62%7,324,300298,375,00093%40.743.59%39.492.71%38.98-0.13%39.55-0.21%-0.53%
2020-09-1438.1540.2537.8039.954.72%1.59%0.80%7,300,900287,105,00090%39.334.36%38.450.79%39.03-0.67%39.63-0.51%-0.59%
2020-09-1137.2438.2237.0038.150.58%1.24%-4.23%4,366,400164,531,00049%37.68-0.88%38.15-2.65%39.29-0.06%39.83-0.51%-0.64%
2020-09-1038.6339.0037.2537.93-1.10%-0.23%-5.27%6,957,800264,506,00078%38.02-1.40%39.19-1.90%39.32-0.59%40.04-0.54%-0.67%
2020-09-0940.4040.5637.9038.35-4.79%-0.53%-4.74%7,347,700283,295,00082%38.56-5.18%39.950.13%39.55-1.01%40.26-0.42%-0.75%
2020-09-0840.8141.1439.7740.282.65%-0.94%-0.36%8,720,400354,581,000103%40.660.56%39.901.06%39.95-0.35%40.43-0.15%-0.88%
2020-09-0738.3942.6638.3939.241.19%-2.95%-3.08%8,265,800334,208,000103%40.434.90%39.48-0.35%40.09-0.38%40.49-0.35%-1.04%
2020-09-0439.0039.2338.0838.78-2.19%0.61%-4.55%8,229,200317,193,000100%38.55-2.33%39.62-2.01%40.24-1.08%40.63-0.92%-1.12%
2020-09-0341.1141.4038.7539.65-5.53%0.47%-3.31%16,071,800634,252,000208%39.46-4.96%40.43-2.36%40.69-1.24%41.01-1.32%-0.98%
2020-09-0242.2042.3040.9141.971.01%1.08%0.99%5,913,100245,532,00093%41.52-0.37%41.410.16%41.190.41%41.56-0.40%-0.81%
2020-09-0141.5242.6840.5041.55-0.12%-0.30%-0.42%7,263,700302,723,000119%41.681.33%41.340.92%41.020.00%41.72-0.77%-0.70%
2020-08-3143.0043.2040.0541.600.14%1.15%-1.07%9,655,500397,113,000157%41.13-0.34%40.960.54%41.03-0.50%42.05-0.98%-0.53%
2020-08-2841.2441.8740.3941.541.74%0.66%-2.18%5,477,400226,037,00097%41.271.72%40.75-0.38%41.23-0.62%42.47-0.82%-0.36%
2020-08-2740.2841.1939.7240.831.37%0.64%-4.64%8,342,600338,466,000147%40.570.09%40.90-1.57%41.49-1.35%42.82-1.35%-0.16%
2020-08-2641.8842.2039.3840.28-3.82%-0.63%-7.20%6,712,000272,065,000126%40.53-4.27%41.55-2.10%42.06-1.84%43.40-1.70%0.09%
2020-08-2542.4442.9841.6041.88-0.36%-1.09%-5.15%3,621,800153,351,00068%42.340.31%42.44-0.42%42.85-1.21%44.15-1.77%0.38%
2020-08-2442.7343.0641.6042.03-1.68%-0.43%-6.49%6,080,300256,647,000100%42.21-1.36%42.62-1.48%43.37-1.43%44.95-1.13%0.82%
2020-08-2142.0043.6341.8142.750.28%-0.10%-5.97%5,050,800216,138,00077%42.79-0.33%43.26-1.75%44.00-1.07%45.460.43%1.19%
2020-08-2043.8144.3042.2542.630.00%-0.71%-5.83%5,163,200221,671,00072%42.93-3.37%44.03-1.75%44.47-1.13%45.270.42%1.33%