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:
中国国旅( 601888.SH 上证)
板块 :旅游   
所属成分指数: 沪深300
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
2020-05-2689.8896.8789.8296.028.14%2.04%7.25%18,313,3001,723,350,000190%94.106.40%90.363.18%89.781.55%89.530.82%-0.05%
2020-05-2586.7889.9485.9088.793.04%0.39%-0.01%11,038,100976,286,000114%88.452.16%87.58-0.01%88.410.09%88.80-0.26%-0.08%
2020-05-2288.0188.9085.5486.17-1.83%-0.47%-3.21%12,527,9001,084,654,000123%86.58-1.55%87.59-1.77%88.33-0.48%89.03-0.71%0.05%
2020-05-2188.5088.8287.0587.780.14%-0.19%-2.10%8,092,600711,712,00084%87.95-0.84%89.16-0.03%88.75-0.22%89.66-0.25%0.21%
2020-05-2089.3890.6587.3687.66-1.95%-1.16%-2.48%8,794,300779,962,00092%88.69-1.73%89.190.22%88.94-0.28%89.89-0.21%0.32%
2020-05-1988.7091.4188.2089.402.17%-0.94%-0.75%12,809,0001,156,035,000127%90.252.65%88.990.79%89.19-0.12%90.08-0.14%0.49%
2020-05-1887.8988.7087.4887.50-0.08%-0.48%-3.00%7,391,900649,929,00073%87.92-0.17%88.30-0.78%89.30-0.50%90.21-0.28%0.61%
2020-05-1589.2989.7487.3687.57-1.44%-0.57%-3.19%9,057,300797,710,00087%88.07-1.11%88.99-1.25%89.74-0.88%90.460.09%0.78%
2020-05-1489.1289.8088.5088.85-1.27%-0.24%-1.69%6,214,700553,481,00057%89.06-1.20%90.11-0.22%90.54-0.22%90.380.26%0.90%
2020-05-1390.5091.1889.5089.99-0.50%-0.17%-0.17%6,816,500614,452,00062%90.14-0.51%90.31-0.63%90.740.02%90.140.22%0.94%
2020-05-1289.8491.8089.6990.441.73%-0.18%0.55%12,935,3001,172,006,000116%90.610.54%90.88-0.06%90.72-0.20%89.940.51%1.00%
2020-05-1192.8893.4988.6688.90-4.08%-1.36%-0.66%14,375,7001,295,564,000126%90.12-2.79%90.93-0.13%90.90-0.26%89.491.01%1.08%
2020-05-0893.0093.6091.2292.681.62%-0.03%4.61%7,860,000728,680,00067%92.712.31%91.050.26%91.141.00%88.590.88%1.14%
2020-05-0790.4491.4489.1191.201.05%0.64%3.85%7,374,400668,243,00061%90.620.21%90.81-0.11%90.240.66%87.820.86%1.16%
2020-05-0689.5091.4489.3090.25-1.15%-0.20%3.65%15,924,9001,440,043,000127%90.43-1.26%90.910.92%89.650.63%87.071.44%1.21%
2020-04-3090.6093.7989.0091.301.11%-0.31%6.37%9,858,600902,861,00078%91.580.63%90.081.54%89.091.05%85.841.11%1.26%
2020-04-2989.3491.8089.3490.300.76%-0.78%6.37%10,154,300924,141,00083%91.012.95%88.721.08%88.171.65%84.891.45%1.26%
2020-04-2885.9190.6085.5889.623.73%1.38%7.10%14,449,1001,277,350,000115%88.402.01%87.770.61%86.741.24%83.681.23%1.23%
2020-04-2787.8688.3685.5486.40-1.47%-0.30%4.53%9,116,200790,049,00072%86.66-1.36%87.241.16%85.680.92%82.660.67%1.34%
2020-04-2486.3988.7586.3987.691.31%-0.20%6.80%9,817,100862,547,00081%87.860.79%86.241.44%84.901.47%82.110.84%1.31%
2020-04-2388.5089.0085.8086.560.74%-0.71%6.31%15,735,6001,371,770,000132%87.182.81%85.021.89%83.661.81%81.421.31%1.26%
2020-04-2283.2886.3582.5585.924.50%1.33%6.91%21,173,5001,795,292,000187%84.793.50%83.441.98%82.172.44%80.371.63%1.11%
2020-04-2182.9983.2880.8582.22-0.70%0.36%3.97%9,410,700770,931,00088%81.92-0.64%81.821.18%80.220.68%79.081.02%0.97%
2020-04-2082.1883.6980.3782.801.85%0.43%5.77%14,213,6001,171,849,000126%82.451.40%80.872.39%79.671.11%78.281.34%0.92%
2020-04-1779.0082.5779.0081.305.58%-0.01%5.24%19,345,7001,573,015,000174%81.316.26%78.981.94%78.801.46%77.251.97%0.76%
2020-04-1675.8577.3075.5677.000.52%0.63%1.64%7,120,700544,863,00065%76.52-0.24%77.48-0.43%77.67-0.04%75.761.11%0.54%
2020-04-1579.3579.3575.6076.60-3.51%-0.14%2.23%12,115,500929,313,000106%76.70-2.55%77.81-0.70%77.700.14%74.931.20%0.35%
2020-04-1479.0079.5477.7279.391.22%0.86%7.22%13,162,1001,036,030,000121%78.710.89%78.370.94%77.591.37%74.042.31%0.13%
2020-04-1376.5078.9576.4178.431.44%0.52%8.37%7,541,400588,397,00064%78.02-0.11%77.640.94%76.541.18%72.370.42%-0.34%
2020-04-1077.2079.8476.5777.320.00%-1.01%7.28%7,618,300595,024,00064%78.111.72%76.911.30%75.651.81%72.070.32%-0.52%