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:
桂林旅游( 000978.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
2021-12-034.945.004.924.970.61%0.28%-2.93%4,236,60020,996,00067%4.96-0.28%4.950.00%4.96-1.27%5.12-0.70%-0.01%
2021-12-024.965.044.924.94-0.80%-0.60%-4.19%4,815,40023,931,00072%4.970.89%4.95-0.18%5.02-0.97%5.16-0.75%0.12%
2021-12-014.914.984.844.981.43%1.10%-4.14%6,082,50029,961,00086%4.93-0.51%4.96-1.98%5.07-1.19%5.20-0.86%0.27%
2021-11-305.045.044.904.91-0.81%-0.83%-6.30%7,078,40035,048,00095%4.95-0.66%5.06-1.75%5.13-1.35%5.24-0.55%0.47%
2021-11-294.975.044.924.95-3.70%-0.68%-6.05%8,751,50043,615,000113%4.98-4.10%5.15-2.28%5.20-1.59%5.27-0.30%0.63%
2021-11-265.315.345.105.14-3.93%-1.10%-2.74%9,842,40051,155,000128%5.20-2.86%5.27-1.39%5.29-0.88%5.290.29%0.74%
2021-11-255.335.405.305.350.56%0.00%1.52%4,568,80024,442,00064%5.350.39%5.340.32%5.33-0.17%5.270.52%0.74%
2021-11-245.325.385.285.32-0.56%-0.17%1.47%4,946,50026,359,00067%5.33-0.28%5.32-0.13%5.34-0.09%5.240.65%0.73%
2021-11-235.355.425.315.350.38%0.11%2.71%4,786,80025,582,00064%5.340.75%5.33-0.30%5.350.45%5.210.81%0.68%
2021-11-225.365.385.265.33-0.56%0.49%3.15%5,903,70031,316,00072%5.30-0.75%5.35-0.22%5.320.78%5.170.76%0.64%
2021-11-195.405.425.285.360.00%0.30%4.52%6,947,40037,124,00080%5.34-0.73%5.360.66%5.280.98%5.130.59%0.60%
2021-11-185.415.445.345.36-0.37%-0.43%5.14%7,500,90040,374,00092%5.380.58%5.321.51%5.231.12%5.100.77%0.50%
2021-11-175.205.465.205.383.26%0.52%6.35%9,955,70053,279,000128%5.351.96%5.251.86%5.171.65%5.061.14%0.37%
2021-11-165.225.355.195.210.00%-0.74%4.16%9,620,00050,495,000132%5.251.98%5.151.50%5.091.33%5.001.09%0.14%
2021-11-155.075.255.035.213.17%1.22%5.30%11,187,10057,584,000158%5.152.67%5.071.79%5.021.05%4.950.82%-0.15%
2021-11-125.015.074.955.051.00%0.74%2.89%6,956,20034,874,000106%5.010.12%4.980.26%4.970.47%4.910.29%-0.36%
2021-11-115.055.064.975.00-0.40%-0.14%2.17%6,346,40031,774,00099%5.011.50%4.970.34%4.950.49%4.890.37%-0.57%
2021-11-104.985.034.875.021.21%1.76%2.95%7,018,10034,623,000113%4.93-0.80%4.950.30%4.920.49%4.880.16%-0.78%
2021-11-094.815.054.814.961.85%-0.26%1.89%12,188,10060,617,000206%4.970.57%4.941.04%4.901.28%4.870.39%-0.87%
2021-11-084.895.064.854.871.67%-1.52%0.43%11,937,20059,031,000231%4.953.30%4.892.47%4.841.13%4.850.35%-0.97%
2021-11-054.804.834.754.790.21%0.06%-0.87%3,310,70015,848,00072%4.790.17%4.770.21%4.78-0.35%4.83-0.41%-1.08%
2021-11-044.804.824.754.780.21%0.02%-1.48%3,248,60015,525,00066%4.780.59%4.76-0.52%4.80-0.06%4.85-0.51%-1.17%
2021-11-034.694.814.694.771.27%0.40%-2.19%4,522,00021,483,00085%4.75-0.13%4.79-0.73%4.80-0.42%4.88-1.14%-1.19%
2021-11-024.844.894.674.71-2.69%-0.99%-4.52%6,526,70031,050,000108%4.76-2.02%4.82-0.48%4.82-0.82%4.93-1.77%-1.15%
2021-11-014.884.934.764.84-1.63%-0.31%-3.62%4,729,60022,962,00075%4.86-0.23%4.84-0.04%4.86-0.31%5.02-1.28%-0.99%
2021-10-294.774.934.764.923.14%1.11%-3.28%5,178,40025,199,00079%4.871.38%4.85-0.45%4.88-0.51%5.09-1.89%-0.86%
2021-10-284.864.904.754.77-1.65%-0.63%-8.00%4,111,90019,739,00056%4.80-1.28%4.87-0.82%4.90-0.87%5.19-1.69%-0.68%
2021-10-274.924.924.834.85-1.42%-0.25%-8.04%4,543,20022,087,00056%4.86-1.46%4.91-0.79%4.95-1.36%5.27-0.72%-0.54%
2021-10-264.985.004.884.92-1.20%-0.28%-7.38%4,437,40021,894,00055%4.930.18%4.95-0.54%5.02-1.99%5.31-0.62%-0.46%
2021-10-254.905.004.804.980.00%1.12%-6.83%4,818,40023,729,00058%4.93-0.97%4.97-1.51%5.12-1.79%5.35-0.80%-0.43%