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:
金陵饭店( 601007.SH 上证)
板块 :旅馆   
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
2020-09-308.348.358.258.300.12%0.05%-4.88%1,550,90012,866,00053%8.30-0.10%8.32-0.46%8.40-0.92%8.73-0.30%0.10%
2020-09-298.358.378.278.29-0.12%-0.17%-5.28%1,218,50010,119,00041%8.30-0.81%8.36-1.01%8.48-1.14%8.75-0.19%0.15%
2020-09-288.388.498.288.30-0.95%-0.86%-5.35%1,256,50010,520,00040%8.37-0.29%8.45-1.02%8.58-1.39%8.77-0.06%0.18%
2020-09-258.468.488.358.38-0.36%-0.19%-4.49%1,491,30012,521,00045%8.40-1.20%8.53-1.31%8.70-1.60%8.770.02%0.20%
2020-09-248.688.718.408.41-3.56%-1.04%-4.13%3,115,80026,479,00096%8.50-2.50%8.65-1.93%8.84-0.46%8.77-0.03%0.20%
2020-09-238.718.798.678.720.69%0.05%-0.63%1,667,00014,530,00053%8.72-0.62%8.82-1.19%8.88-0.01%8.780.07%0.20%
2020-09-228.788.898.668.66-1.59%-1.25%-1.24%2,713,30023,796,00086%8.77-1.22%8.920.05%8.880.10%8.770.06%0.23%
2020-09-218.979.008.808.80-3.30%-0.88%0.41%4,522,80040,152,000148%8.88-1.32%8.920.14%8.870.40%8.760.25%0.25%
2020-09-188.699.408.659.104.96%1.14%4.10%7,871,90070,826,000284%9.003.65%8.912.05%8.842.02%8.741.18%0.25%
2020-09-178.758.758.608.67-0.91%-0.12%0.35%1,917,80016,647,00086%8.68-0.80%8.730.18%8.660.52%8.640.05%0.15%
2020-09-168.768.848.688.75-0.23%0.00%1.32%1,945,70017,025,00087%8.750.14%8.710.92%8.620.13%8.640.12%0.17%
2020-09-158.688.818.638.771.15%0.37%1.67%3,338,60029,174,000152%8.741.10%8.631.34%8.600.29%8.630.17%0.17%
2020-09-148.508.778.488.672.36%0.31%0.69%2,598,90022,462,000121%8.642.97%8.52-0.04%8.58-0.13%8.610.07%0.14%
2020-09-118.278.498.258.471.93%0.91%-1.57%1,639,30013,760,00069%8.39-0.87%8.52-0.91%8.59-0.34%8.610.08%0.11%
2020-09-108.638.658.268.31-3.03%-1.87%-3.35%2,583,10021,873,000105%8.47-2.25%8.60-1.03%8.62-0.46%8.600.00%-0.16%
2020-09-098.658.788.528.57-2.06%-1.07%-0.33%2,400,80020,799,000105%8.66-0.32%8.690.24%8.660.04%8.600.30%-0.20%
2020-09-088.668.758.618.750.92%0.68%2.08%1,955,20016,993,00088%8.69-0.20%8.670.22%8.660.13%8.570.23%-0.23%
2020-09-078.638.808.568.670.00%-0.44%1.38%2,244,40019,544,000106%8.711.45%8.650.29%8.650.31%8.550.29%-0.26%
2020-09-048.518.688.428.670.81%1.00%1.68%1,723,70014,797,00084%8.58-0.59%8.62-0.21%8.620.42%8.530.14%-0.29%
2020-09-038.858.858.588.60-0.69%-0.41%1.00%2,195,70018,960,000109%8.64-0.12%8.640.23%8.580.42%8.520.32%-0.31%
2020-09-028.638.718.598.66-0.12%0.17%2.03%1,554,70013,441,00076%8.650.05%8.620.71%8.550.45%8.490.05%-0.37%
2020-09-018.638.718.558.670.46%0.34%2.19%2,570,80022,213,000118%8.640.49%8.560.72%8.510.48%8.48-0.08%-0.38%
2020-08-318.498.708.488.631.53%0.36%1.64%4,198,20036,099,000184%8.602.16%8.501.35%8.470.89%8.49-0.27%-0.38%
2020-08-288.448.508.328.500.83%0.99%-0.16%2,660,80022,395,00097%8.420.71%8.390.17%8.390.02%8.51-2.60%-0.37%
2020-08-278.328.438.288.431.20%0.86%-3.56%1,490,10012,454,00036%8.36-0.02%8.37-0.22%8.39-0.11%8.74-0.38%0.03%
2020-08-268.388.448.308.33-0.48%-0.36%-5.06%1,719,70014,377,00038%8.36-0.51%8.39-0.32%8.40-0.62%8.77-0.01%0.14%
2020-08-258.428.458.368.37-0.59%-0.39%-4.62%1,186,4009,969,00025%8.40-0.15%8.420.06%8.45-0.73%8.78-0.09%0.18%
2020-08-248.478.488.348.42-0.24%0.05%-4.13%1,261,60010,617,00025%8.42-0.14%8.41-0.65%8.51-0.64%8.780.03%0.23%
2020-08-218.388.468.388.440.72%0.14%-3.87%1,467,30012,366,00027%8.430.33%8.47-0.88%8.57-2.84%8.78-0.03%0.27%
2020-08-208.488.488.338.380.00%-0.24%-4.59%2,549,00021,411,00043%8.40-1.67%8.54-0.81%8.82-0.52%8.78-0.30%0.38%