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:
中青旅( 600138.SH 上证)
板块 :旅游   
所属成分指数: 中证500
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
2021-12-039.679.799.679.760.62%0.36%-1.26%6,342,20061,676,00061%9.730.25%9.690.23%9.67-0.62%9.89-0.38%-0.31%
2021-12-029.719.769.679.70-0.21%-0.01%-2.25%6,856,30066,514,00065%9.700.32%9.670.15%9.73-0.57%9.92-0.48%-0.23%
2021-12-019.639.769.599.721.04%0.52%-2.52%10,447,300101,027,00097%9.670.19%9.66-0.94%9.79-0.63%9.97-0.72%-0.14%
2021-11-309.609.719.599.620.42%-0.33%-4.21%8,985,00086,725,00083%9.65-0.02%9.75-0.97%9.85-0.95%10.04-0.71%-0.01%
2021-11-299.679.739.579.58-3.23%-0.77%-5.29%20,941,700202,169,000185%9.65-3.05%9.85-2.21%9.94-1.80%10.12-1.24%0.13%
2021-11-2610.0610.099.889.90-2.75%-0.58%-3.34%13,885,800138,269,000131%9.96-2.52%10.07-1.38%10.13-0.83%10.24-0.28%0.32%
2021-11-2510.2110.3010.1410.180.00%-0.34%-0.89%6,614,10067,566,00066%10.220.64%10.210.19%10.21-0.21%10.270.10%0.37%
2021-11-2410.1510.2110.0910.180.00%0.30%-0.79%6,471,70065,689,00063%10.15-0.91%10.19-0.33%10.23-0.44%10.260.16%0.39%
2021-11-2310.2210.4010.1710.18-0.10%-0.62%-0.63%8,999,10092,182,00084%10.240.73%10.22-0.22%10.28-0.29%10.250.23%0.39%
2021-11-2210.2910.2910.1210.19-1.07%0.21%-0.31%11,569,100117,645,000100%10.17-1.13%10.25-0.85%10.31-0.36%10.220.28%0.38%
2021-11-1910.2310.3610.1910.300.78%0.15%1.04%7,107,40073,103,00057%10.29-0.30%10.33-0.24%10.340.28%10.190.42%0.38%
2021-11-1810.3410.4610.2210.22-1.16%-0.93%0.68%8,828,80091,077,00070%10.32-0.65%10.360.00%10.310.31%10.150.42%0.28%
2021-11-1710.3010.5410.2510.340.58%-0.41%2.29%10,511,600109,143,00086%10.380.14%10.360.62%10.280.61%10.110.53%0.17%
2021-11-1610.3810.4810.2010.28-0.68%-0.86%2.23%13,069,600135,523,000110%10.370.33%10.300.74%10.220.65%10.060.70%0.05%
2021-11-1510.1210.4410.1010.351.67%0.15%3.65%15,984,900165,203,000137%10.342.11%10.221.24%10.150.78%9.990.63%-0.14%
2021-11-1210.0710.2010.0110.180.99%0.58%2.58%9,202,00093,134,00081%10.120.03%10.090.08%10.080.60%9.920.23%-0.28%
2021-11-1110.1310.1810.0710.08-0.59%-0.38%1.81%9,452,70095,646,00083%10.120.67%10.090.27%10.020.57%9.900.27%-0.38%
2021-11-1010.0910.149.9410.140.20%0.89%2.69%11,365,900114,234,00099%10.05-0.41%10.060.72%9.960.56%9.870.15%-0.49%
2021-11-099.8610.199.8510.121.61%0.28%2.65%17,304,400174,638,000155%10.090.54%9.991.19%9.901.04%9.860.21%-0.53%
2021-11-089.9310.209.869.962.68%-0.78%1.24%22,369,200224,534,000216%10.044.02%9.872.50%9.801.14%9.840.28%-0.55%
2021-11-059.659.749.569.700.83%0.52%-1.13%8,799,50084,912,00093%9.650.40%9.63-0.21%9.69-0.40%9.81-0.65%-0.58%
2021-11-049.539.699.519.62-0.21%0.08%-2.58%7,096,60068,215,00073%9.61-0.09%9.65-0.75%9.73-0.31%9.88-0.65%-0.51%
2021-11-039.589.699.559.640.10%0.20%-3.02%7,161,30068,902,00070%9.62-0.70%9.72-0.59%9.76-0.48%9.94-0.67%-0.42%
2021-11-029.889.899.529.63-2.23%-0.61%-3.77%11,824,900114,566,000112%9.69-1.41%9.78-0.42%9.81-0.75%10.01-1.17%-0.33%
2021-11-019.859.929.769.85-1.50%0.22%-2.72%10,528,900103,474,00096%9.83-0.14%9.82-0.26%9.88-0.47%10.13-0.76%-0.17%
2021-10-299.6810.019.6710.003.09%1.61%-1.98%9,608,00094,559,00085%9.840.49%9.85-0.69%9.93-0.89%10.20-0.77%-0.04%
2021-10-289.849.959.659.70-1.32%-0.96%-5.65%9,792,00095,900,00084%9.79-1.13%9.92-0.90%10.02-1.00%10.28-0.91%0.08%
2021-10-2710.0110.079.809.83-2.09%-0.77%-5.25%9,648,80095,585,00074%9.91-1.57%10.01-1.26%10.12-0.90%10.38-0.22%0.26%
2021-10-2610.1810.1910.0010.04-0.99%-0.24%-3.44%8,613,60086,683,00066%10.060.11%10.13-0.65%10.21-1.12%10.40-0.01%0.31%
2021-10-2510.1110.169.9010.140.00%0.87%-2.49%9,323,30093,731,00070%10.05-2.08%10.20-0.91%10.33-0.83%10.40-0.03%0.32%