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:
西藏旅游( 600749.SH 上证)
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
2021-12-0310.1310.4010.1310.271.48%0.10%1.93%3,638,70037,332,000131%10.261.34%10.151.45%10.030.60%10.080.21%0.21%
2021-12-0210.0710.1910.0510.120.20%-0.04%0.65%1,840,20018,630,00069%10.121.23%10.000.95%9.97-0.06%10.06-0.09%0.24%
2021-12-019.8910.129.8010.102.33%0.99%0.36%2,585,10025,854,00091%10.001.01%9.91-0.21%9.98-0.21%10.06-0.24%0.32%
2021-11-309.8510.039.779.870.20%-0.31%-2.16%2,266,00022,435,00076%9.900.64%9.93-0.60%10.00-0.68%10.09-0.15%0.43%
2021-11-299.809.979.639.85-1.70%0.12%-2.50%3,359,40033,051,000107%9.84-2.06%9.99-0.96%10.07-0.53%10.10-0.20%0.55%
2021-11-2610.2010.209.9610.02-0.79%-0.25%-1.02%3,103,00031,169,00099%10.05-0.96%10.09-0.82%10.12-0.19%10.120.17%0.67%
2021-11-2510.1810.2510.0510.10-0.10%-0.41%-0.06%2,132,30021,625,00070%10.140.55%10.170.29%10.14-0.07%10.110.28%0.70%
2021-11-2410.3210.359.9710.11-1.27%0.23%0.32%3,188,90032,167,000103%10.09-1.95%10.14-0.17%10.15-0.29%10.080.51%0.74%
2021-11-2310.1710.4810.1110.240.69%-0.47%2.12%2,628,60027,044,00086%10.292.13%10.160.33%10.170.38%10.030.77%0.74%
2021-11-2210.1610.229.9610.170.30%0.96%2.21%3,511,40035,371,000106%10.07-0.57%10.12-0.57%10.140.10%9.950.79%0.72%
2021-11-1910.0710.2010.0410.140.20%0.09%2.71%2,116,20021,439,00061%10.13-0.44%10.180.22%10.130.46%9.870.53%0.69%
2021-11-1810.1710.3210.0510.12-1.08%-0.55%3.05%3,034,10030,875,00090%10.18-0.38%10.160.48%10.080.62%9.820.69%0.56%
2021-11-179.9810.369.9110.232.30%0.15%4.89%3,556,00036,324,000110%10.221.21%10.111.06%10.021.26%9.750.87%0.40%
2021-11-1610.1310.279.9810.00-1.57%-0.92%3.42%3,820,60038,563,000125%10.090.58%10.010.99%9.891.17%9.671.08%0.20%
2021-11-159.8510.189.8310.162.94%1.25%6.21%3,924,50039,381,000131%10.042.11%9.911.76%9.781.36%9.570.97%-0.07%
2021-11-129.749.929.719.871.02%0.43%4.18%2,543,10024,993,00088%9.830.45%9.740.62%9.650.76%9.470.51%-0.36%
2021-11-119.749.859.679.770.72%-0.14%3.65%2,463,90024,107,00085%9.781.54%9.680.89%9.580.74%9.430.64%-0.67%
2021-11-109.689.779.529.700.83%0.66%3.57%3,479,90033,532,000119%9.64-0.16%9.590.81%9.510.72%9.370.56%-0.81%
2021-11-099.469.789.469.620.21%-0.32%3.29%5,065,60048,888,000177%9.651.58%9.511.52%9.441.51%9.310.59%-0.92%
2021-11-089.249.689.249.604.80%1.04%3.68%5,158,30049,008,000197%9.503.76%9.372.14%9.301.26%9.260.45%-1.00%
2021-11-059.189.239.089.16-0.43%0.03%-0.63%1,757,30016,091,00072%9.16-0.77%9.18-0.04%9.18-0.23%9.22-0.74%-1.09%
2021-11-049.229.289.169.20-0.22%-0.30%-0.94%1,995,70018,416,00073%9.231.03%9.180.07%9.200.32%9.29-0.97%-1.11%
2021-11-039.049.229.009.221.32%0.94%-1.68%1,639,20014,973,00054%9.13-0.43%9.17-0.38%9.17-0.03%9.38-1.13%-1.06%
2021-11-029.189.388.939.10-1.09%-0.80%-4.06%3,232,30029,650,00096%9.17-0.29%9.210.32%9.18-0.48%9.49-1.60%-0.98%
2021-11-019.319.329.099.20-1.92%0.00%-4.55%2,507,50023,070,00072%9.20-0.68%9.180.11%9.22-0.34%9.64-1.92%-0.81%
2021-10-299.249.409.059.382.85%1.26%-4.56%2,478,30022,957,00065%9.261.93%9.17-0.46%9.25-1.11%9.83-2.56%-0.57%
2021-10-289.119.208.939.120.33%0.35%-9.58%2,766,60025,143,00059%9.09-0.88%9.21-1.00%9.36-1.86%10.09-0.77%-0.27%
2021-10-279.379.449.039.09-2.88%-0.86%-10.57%3,053,70028,000,00063%9.17-2.77%9.31-1.99%9.53-1.94%10.16-0.56%-0.36%
2021-10-269.469.529.359.36-1.27%-0.74%-8.42%2,186,10020,615,00047%9.430.73%9.49-1.58%9.72-1.92%10.22-0.19%-0.37%
2021-10-259.339.489.219.480.00%1.26%-7.42%2,493,30023,343,00052%9.36-2.43%9.65-1.90%9.91-2.44%10.24-0.45%-0.44%