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:
峨眉山A( 000888.SZ 深证)
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
2021-12-036.016.055.986.020.50%0.10%-1.39%3,227,10019,409,00065%6.01-0.02%6.010.30%5.98-0.60%6.11-0.33%-0.09%
2021-12-026.026.065.985.99-0.50%-0.42%-2.20%3,475,30020,905,00068%6.020.23%5.990.44%6.02-0.64%6.13-0.39%-0.02%
2021-12-015.976.055.936.021.01%0.32%-2.10%3,506,70021,044,00066%6.000.65%5.97-0.86%6.06-0.58%6.15-0.37%0.06%
2021-11-305.955.985.945.960.51%-0.03%-3.43%3,893,00023,211,00069%5.960.17%6.02-1.04%6.09-0.72%6.17-0.36%0.14%
2021-11-295.956.005.915.93-2.31%-0.37%-4.26%8,266,30049,205,000144%5.95-2.71%6.08-1.70%6.13-1.24%6.19-0.59%0.23%
2021-11-266.196.226.066.07-2.41%-0.78%-2.58%7,651,70046,813,000125%6.12-2.07%6.19-0.99%6.21-0.64%6.23-0.10%0.35%
2021-11-256.256.306.206.22-0.80%-0.43%-0.27%4,709,40029,418,00082%6.250.18%6.25-0.02%6.25-0.14%6.240.16%0.36%
2021-11-246.286.296.186.27-0.16%0.55%0.69%4,765,80029,718,00085%6.24-0.42%6.25-0.14%6.26-0.18%6.230.21%0.36%
2021-11-236.266.326.236.280.48%0.29%1.06%4,664,60029,210,00084%6.260.19%6.26-0.16%6.270.08%6.210.40%0.35%
2021-11-226.286.326.216.25-0.48%0.00%0.99%4,561,10028,508,00077%6.25-0.18%6.27-0.18%6.270.29%6.190.47%0.31%
2021-11-196.236.296.216.280.48%0.30%1.95%4,608,10028,851,00070%6.26-0.45%6.280.11%6.250.34%6.160.33%0.26%
2021-11-186.306.366.226.25-0.48%-0.62%1.79%5,044,40031,726,00079%6.290.06%6.270.58%6.230.39%6.140.44%0.16%
2021-11-176.206.366.206.280.96%-0.08%2.73%5,611,40035,269,00088%6.290.71%6.240.61%6.200.55%6.110.44%0.05%
2021-11-166.266.306.196.22-0.64%-0.34%2.20%5,258,70032,820,00085%6.240.45%6.200.42%6.170.59%6.090.53%-0.09%
2021-11-156.116.286.106.262.12%0.76%3.40%13,023,60080,919,000198%6.211.72%6.171.28%6.131.06%6.050.62%-0.28%
2021-11-126.136.156.066.130.33%0.36%1.88%4,594,90028,064,00078%6.110.00%6.090.25%6.070.35%6.020.03%-0.44%
2021-11-116.106.146.076.110.33%0.03%1.58%3,747,40022,890,00060%6.110.64%6.080.40%6.050.38%6.020.15%-0.56%
2021-11-106.096.116.026.090.33%0.35%1.40%4,445,30026,977,00071%6.07-0.05%6.060.33%6.030.32%6.010.05%-0.68%
2021-11-095.956.145.946.072.02%-0.03%1.12%8,804,70053,458,000138%6.070.58%6.040.68%6.010.60%6.000.05%-0.72%
2021-11-086.026.155.955.950.00%-1.44%-0.83%10,852,80065,516,000180%6.041.65%5.991.01%5.970.25%6.00-0.08%-0.74%
2021-11-055.975.985.915.95-0.34%0.19%-0.92%3,641,00021,625,00062%5.94-0.08%5.93-0.03%5.96-0.45%6.01-0.60%-0.77%
2021-11-045.926.015.885.970.51%0.44%-1.18%5,105,70030,346,00078%5.940.47%5.94-0.42%5.98-0.05%6.04-0.74%-0.74%
2021-11-035.895.955.885.940.51%0.41%-2.40%3,940,30023,312,00057%5.92-0.42%5.96-0.70%5.99-0.25%6.09-0.88%-0.67%
2021-11-026.056.085.835.91-2.15%-0.52%-3.75%9,050,40053,764,000122%5.94-1.39%6.00-0.35%6.00-0.58%6.14-1.43%-0.56%
2021-11-016.046.075.966.04-0.98%0.25%-3.03%5,487,70033,066,00075%6.03-0.59%6.020.02%6.04-0.23%6.23-0.92%-0.36%
2021-10-295.996.165.946.102.18%0.64%-2.97%7,516,30045,560,000100%6.061.75%6.02-0.03%6.05-0.80%6.29-1.24%-0.23%
2021-10-285.996.015.915.97-0.17%0.22%-6.22%4,311,40025,681,00054%5.96-1.08%6.03-0.66%6.10-1.14%6.37-1.01%-0.09%
2021-10-276.076.105.975.98-1.48%-0.70%-7.01%5,369,10032,333,00059%6.02-1.02%6.07-1.25%6.17-1.34%6.43-0.31%0.01%
2021-10-266.146.146.056.07-0.98%-0.23%-5.91%5,320,10032,367,00057%6.080.07%6.14-1.19%6.25-1.64%6.45-0.19%0.04%
2021-10-256.116.156.006.130.00%0.82%-5.15%8,288,40050,394,00089%6.08-2.39%6.22-1.96%6.36-1.70%6.46-0.43%0.02%