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:
张家界( 000430.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
2022-11-307.147.286.957.23-0.82%1.42%6.75%41,214,900293,837,000238%7.131.70%6.922.75%6.842.60%6.770.98%0.08%
2022-11-296.567.296.507.299.95%3.99%8.69%42,459,300297,634,000272%7.018.78%6.735.16%6.674.16%6.711.13%0.10%
2022-11-286.236.646.206.634.41%2.89%-0.03%26,976,700173,827,000195%6.441.26%6.401.30%6.40-0.28%6.63-0.78%0.13%
2022-11-256.446.516.256.351.93%-0.22%-5.00%11,182,40071,161,00088%6.361.35%6.32-0.72%6.42-1.44%6.68-0.83%0.31%
2022-11-246.366.376.236.23-0.95%-0.78%-7.57%5,902,20037,061,00040%6.28-0.08%6.37-1.64%6.51-1.62%6.74-0.31%0.60%
2022-11-236.416.466.206.29-2.33%0.10%-6.97%7,672,90048,215,00049%6.28-3.14%6.47-2.07%6.62-2.14%6.76-0.22%0.78%
2022-11-226.526.596.396.44-1.98%-0.74%-4.96%9,189,80059,627,00061%6.49-1.68%6.61-1.68%6.76-0.91%6.78-0.04%0.89%
2022-11-216.616.686.556.57-0.90%-0.44%-3.08%9,901,90065,342,00068%6.60-1.43%6.72-1.87%6.83-0.18%6.780.10%0.97%
2022-11-186.836.836.506.63-2.93%-0.97%-2.10%13,612,70091,138,00094%6.70-2.05%6.85-0.84%6.84-0.28%6.770.21%1.09%
2022-11-176.876.956.726.830.59%-0.07%1.07%13,526,50092,455,00094%6.84-1.67%6.910.42%6.860.15%6.760.54%1.21%
2022-11-167.257.356.776.79-1.02%-2.32%1.01%22,138,900153,891,000159%6.950.62%6.880.79%6.850.87%6.721.22%1.28%
2022-11-156.747.046.736.861.93%-0.69%3.30%13,988,10096,623,000107%6.912.81%6.820.52%6.790.88%6.641.41%1.27%
2022-11-146.756.866.606.73-1.03%0.16%2.76%12,774,60085,828,00096%6.72-1.64%6.790.25%6.730.48%6.551.08%1.19%
2022-11-116.917.066.536.800.00%-0.45%4.95%27,132,300185,333,000215%6.830.90%6.772.07%6.701.52%6.482.03%1.10%
2022-11-106.596.936.526.803.19%0.44%7.09%13,617,80092,193,000124%6.773.06%6.641.76%6.601.29%6.351.52%0.96%
2022-11-096.496.706.386.592.01%0.32%5.36%7,813,00051,320,00069%6.571.92%6.52-0.21%6.510.88%6.260.89%0.91%
2022-11-086.516.566.376.46-0.77%0.23%4.19%6,903,60044,497,00059%6.45-1.32%6.530.31%6.461.37%6.200.72%0.87%
2022-11-076.446.606.386.51-0.91%-0.32%5.75%11,284,50073,704,000100%6.53-0.65%6.511.20%6.371.79%6.161.28%0.80%
2022-11-046.406.796.386.572.34%-0.06%8.09%15,613,700102,649,000143%6.572.38%6.443.06%6.262.12%6.081.45%0.65%
2022-11-036.256.546.166.422.39%-0.02%7.16%12,085,80077,598,000118%6.422.00%6.252.80%6.131.39%5.991.18%0.43%
2022-11-026.256.476.186.270.00%-0.40%5.89%13,722,50086,383,000131%6.303.81%6.081.93%6.041.61%5.921.09%0.21%
2022-11-015.786.325.736.278.29%3.40%7.05%15,195,60092,140,000150%6.065.06%5.960.39%5.951.26%5.860.65%-0.09%
2022-10-315.756.035.715.79-1.53%0.31%-0.50%9,258,30053,436,00091%5.77-3.45%5.94-0.08%5.870.38%5.820.14%-0.36%
2022-10-285.926.115.815.88-2.16%-1.64%1.19%10,719,90064,088,000111%5.98-0.48%5.941.30%5.850.52%5.810.64%-0.49%
2022-10-275.846.125.816.014.16%0.05%4.09%16,301,20097,921,000174%6.013.91%5.873.00%5.821.25%5.771.05%-0.65%
2022-10-265.665.865.665.772.30%-0.19%0.98%8,684,60050,203,00099%5.782.96%5.70-0.21%5.750.26%5.710.44%-0.88%
2022-10-255.505.705.505.641.08%0.45%-0.86%6,117,60034,351,00069%5.62-1.01%5.71-1.01%5.73-0.50%5.690.02%-1.05%
2022-10-245.825.855.545.58-4.78%-1.62%-1.90%10,354,90058,733,000118%5.67-2.83%5.77-0.29%5.76-0.07%5.69-0.12%-1.17%
2022-10-215.785.905.745.86-0.17%0.39%2.90%7,313,60042,686,00085%5.840.64%5.780.12%5.770.72%5.70-0.82%-1.32%
2022-10-205.605.975.605.870.00%1.21%2.23%13,407,50077,769,000146%5.801.81%5.780.82%5.730.86%5.74-0.97%-1.36%