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
2021-01-2546.9950.2046.5049.093.89%0.19%2.99%7,236,900354,575,000111%49.005.37%46.711.44%46.830.62%47.67-0.32%-0.67%
2021-01-2245.0047.6044.5747.253.17%1.62%-1.19%9,026,600419,708,000134%46.502.36%46.04-0.33%46.54-0.62%47.82-1.00%-0.61%
2021-01-2147.3047.3044.4145.80-3.07%0.83%-5.18%11,423,800518,899,000175%45.42-2.78%46.19-2.82%46.83-2.29%48.30-2.06%-0.49%
2021-01-2047.6847.6846.1047.250.25%1.13%-4.19%4,403,100205,720,00076%46.72-2.15%47.53-0.94%47.93-1.44%49.32-0.81%-0.25%
2021-01-1947.9248.5746.7047.13-1.55%-1.30%-5.20%4,153,300198,317,00071%47.75-0.74%47.98-0.79%48.63-0.05%49.72-0.38%-0.19%
2021-01-1848.4249.1447.5847.87-1.14%-0.49%-4.08%4,703,700226,275,00078%48.110.11%48.37-1.25%48.65-1.05%49.91-0.48%-0.19%
2021-01-1547.8548.8446.9048.420.98%0.76%-3.44%5,544,300266,420,00092%48.05-2.31%48.980.08%49.17-1.14%50.15-0.58%-0.20%
2021-01-1450.4151.8047.8047.95-5.61%-2.52%-4.93%3,580,600176,126,00061%49.19-0.65%48.94-1.01%49.74-1.07%50.44-0.17%-0.31%
2021-01-1348.5851.1247.1950.805.83%2.60%0.54%8,237,200407,833,000145%49.512.51%49.44-1.00%50.28-0.78%50.53-0.34%-0.40%
2021-01-1249.8849.9847.6148.00-4.53%-0.62%-5.32%8,651,800417,862,000159%48.30-5.40%49.94-3.57%50.67-1.26%50.70-0.61%-0.41%
2021-01-1151.5352.8749.0150.28-2.99%-1.52%-1.43%5,776,200294,914,000121%51.06-1.08%51.79-0.13%51.32-0.05%51.010.36%-0.38%
2021-01-0852.4353.1851.0051.83-1.09%0.41%1.97%4,659,200240,490,000101%51.62-2.22%51.861.03%51.350.13%50.830.14%-0.46%
2021-01-0752.5053.6851.9052.400.83%-0.73%3.24%5,053,900266,780,000117%52.793.03%51.331.01%51.280.80%50.760.35%-0.48%
2021-01-0649.8552.5049.4951.973.42%1.43%2.75%5,762,600295,256,000136%51.242.07%50.820.07%50.870.28%50.58-0.15%-0.51%
2021-01-0550.6751.8849.2050.25-0.93%0.11%-0.81%6,010,800301,722,000140%50.20-1.81%50.78-0.53%50.730.29%50.66-0.43%-0.49%
2021-01-0450.9652.3350.1550.72-1.57%-0.78%-0.31%4,386,400224,238,000102%51.12-0.28%51.050.36%50.590.80%50.88-0.51%-0.48%
2020-12-3150.2252.3250.2151.531.86%0.52%0.76%4,243,600217,535,00093%51.261.33%50.871.46%50.180.24%51.14-1.71%-0.42%
2020-12-3050.1851.2849.2150.59-0.16%0.00%-2.77%2,612,800132,178,00051%50.59-0.14%50.130.71%50.06-0.35%52.03-1.04%-0.06%
2020-12-2949.5851.2049.5850.672.67%0.02%-3.63%4,650,500235,594,00083%50.662.80%49.780.12%50.24-0.67%52.58-0.45%0.26%
2020-12-2849.0150.1148.2749.35-0.50%0.14%-6.56%4,275,500210,697,00075%49.28-0.24%49.72-1.41%50.58-1.09%52.82-0.33%0.45%
2020-12-2549.8450.8848.8549.60-1.96%0.40%-6.40%5,087,600251,326,00087%49.40-3.10%50.43-2.29%51.14-1.56%52.99-0.41%0.63%
2020-12-2450.8151.8350.4350.59-1.06%-0.77%-4.92%2,811,500143,332,00051%50.98-1.39%51.62-0.27%51.95-2.55%53.21-0.08%0.75%
2020-12-2352.0052.5050.9151.13-1.43%-1.10%-3.98%2,937,300151,852,00055%51.70-0.39%51.75-0.71%53.31-1.19%53.250.06%0.79%
2020-12-2253.2053.2050.6551.87-2.32%-0.06%-2.53%5,355,400277,956,000100%51.900.47%52.13-3.24%53.95-0.54%53.220.01%0.81%
2020-12-2152.1453.2549.9053.101.98%2.79%-0.21%6,709,400346,597,000129%51.66-2.05%53.87-2.33%54.24-0.19%53.21-0.29%0.83%
2020-12-1855.5456.0051.7952.07-5.84%-1.27%-2.43%7,052,700371,951,000153%52.74-7.04%55.15-1.07%54.34-0.03%53.370.08%0.86%
2020-12-1757.0059.6354.9955.30-2.12%-2.53%3.70%7,954,300451,273,000205%56.731.66%55.753.47%54.362.23%53.331.86%0.81%
2020-12-1653.9357.0053.0756.505.77%1.25%7.92%6,791,300378,989,000196%55.814.23%53.883.48%53.172.52%52.352.13%0.60%
2020-12-1553.0454.4752.7653.421.75%-0.22%4.21%3,729,600199,678,000109%53.543.19%52.061.26%51.870.97%51.261.44%0.33%
2020-12-1450.2553.1749.2152.500.00%1.18%3.89%5,948,400308,640,000162%51.892.80%51.410.59%51.370.38%50.531.52%0.10%