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:
三特索道( 002159.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
2021-12-0310.3610.4310.3210.360.00%0.06%-0.99%771,9007,992,00077%10.35-0.43%10.370.22%10.32-0.46%10.46-0.23%-0.13%
2021-12-0210.4010.5910.3010.36-0.19%-0.38%-1.22%1,341,20013,947,000133%10.400.55%10.350.85%10.37-0.31%10.49-0.32%-0.09%
2021-12-0110.3010.3910.2210.381.17%0.37%-1.35%589,8006,100,00060%10.340.68%10.26-0.89%10.40-0.62%10.52-0.28%-0.02%
2021-11-3010.2310.3510.2210.260.79%-0.12%-2.76%763,6007,844,00074%10.270.54%10.36-0.80%10.46-0.52%10.55-0.32%0.03%
2021-11-2910.3110.3210.1610.18-2.96%-0.36%-3.83%1,130,90011,554,000101%10.22-2.92%10.44-1.47%10.52-0.70%10.59-0.43%0.10%
2021-11-2610.6210.6510.4910.49-1.32%-0.32%-1.33%1,326,50013,960,000116%10.52-1.22%10.60-0.38%10.59-0.25%10.630.08%0.19%
2021-11-2510.6910.7410.6110.63-0.56%-0.23%0.07%650,9006,935,00058%10.650.14%10.640.26%10.62-0.10%10.620.17%0.21%
2021-11-2410.6110.7410.5310.690.66%0.48%0.80%1,241,70013,210,000103%10.640.23%10.610.06%10.63-0.13%10.610.14%0.22%
2021-11-2310.6710.7210.5610.620.09%0.05%0.28%952,10010,107,00082%10.620.49%10.60-0.27%10.64-0.08%10.590.10%0.23%
2021-11-2210.6410.6810.5010.61-0.75%0.44%0.28%1,100,10011,620,00088%10.56-0.67%10.63-0.51%10.65-0.13%10.58-0.22%0.25%
2021-11-1910.6410.7310.5510.690.47%0.53%0.82%866,5009,214,00056%10.63-0.61%10.680.00%10.670.36%10.600.18%0.41%
2021-11-1810.6710.8010.6010.64-0.84%-0.55%0.53%1,014,60010,855,00067%10.70-0.15%10.680.18%10.630.40%10.580.42%0.37%
2021-11-1710.5010.8210.5010.731.61%0.14%1.80%931,7009,983,00061%10.720.55%10.670.68%10.590.32%10.540.20%0.32%
2021-11-1610.7810.8310.5310.56-1.40%-0.90%0.39%1,499,00015,973,000102%10.660.09%10.590.56%10.550.27%10.520.37%0.30%
2021-11-1510.5010.8010.4410.711.81%0.60%2.19%1,652,00017,587,000117%10.651.83%10.530.65%10.52-0.37%10.480.46%0.24%
2021-11-1210.4610.5310.3610.520.57%0.62%0.84%1,315,20013,751,00089%10.46-0.21%10.47-0.29%10.560.10%10.430.23%0.16%
2021-11-1110.4810.5310.3910.46-0.85%-0.16%0.50%1,407,70014,749,00096%10.480.12%10.50-1.01%10.550.48%10.410.27%0.06%
2021-11-1010.5510.5610.3010.55-0.47%0.81%1.64%893,3009,348,00064%10.47-0.59%10.600.21%10.500.11%10.380.30%-0.09%
2021-11-0910.5010.6510.3910.601.05%0.69%2.43%1,708,40017,985,000122%10.53-1.29%10.580.75%10.490.50%10.350.32%-0.15%
2021-11-0810.3511.2110.3010.492.24%-1.64%1.69%4,053,20043,227,000319%10.674.27%10.503.40%10.442.34%10.321.35%-0.20%
2021-11-0510.2110.3310.1010.260.29%0.31%0.80%698,7007,146,00062%10.231.12%10.160.17%10.200.07%10.18-0.27%-0.41%
2021-11-0410.2310.269.9110.230.39%1.14%0.24%1,204,90012,188,00096%10.12-0.45%10.14-0.83%10.190.07%10.21-0.09%-0.46%
2021-11-0310.1710.2110.0810.190.49%0.29%-0.24%385,4003,916,00029%10.16-0.01%10.230.08%10.190.25%10.220.07%-0.52%
2021-11-0210.2810.3110.0610.14-1.36%-0.22%-0.67%979,7009,956,00068%10.16-1.01%10.220.23%10.160.00%10.21-0.28%-0.60%
2021-11-0110.1510.4510.1010.280.39%0.14%0.42%2,055,80021,105,000138%10.270.86%10.191.03%10.160.00%10.24-0.35%-0.61%
2021-10-2910.0010.3210.0010.241.79%0.60%-0.32%1,249,30012,717,00087%10.181.45%10.090.24%10.16-0.57%10.27-0.68%-0.64%
2021-10-289.9010.189.8810.060.50%0.26%-2.74%800,6008,033,00053%10.030.10%10.07-1.13%10.22-0.17%10.34-1.23%-0.60%
2021-10-2710.1410.199.9510.01-1.48%-0.14%-4.41%1,002,00010,044,00055%10.02-1.38%10.18-1.09%10.24-0.07%10.47-0.38%-0.55%
2021-10-2610.1110.2510.1110.16-0.49%-0.04%-3.35%702,4007,139,00038%10.16-0.91%10.290.11%10.24-0.41%10.51-0.18%-0.56%
2021-10-2510.2810.4510.1810.210.00%-0.46%-3.05%2,226,70022,840,000114%10.26-1.30%10.280.33%10.29-0.69%10.53-0.66%-0.63%