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:
西安旅游( 000610.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
2022-01-288.018.817.858.647.87%1.08%-2.33%27,580,300235,750,000124%8.553.51%8.65-4.13%8.91-0.49%8.85-0.37%0.29%
2022-01-278.628.668.008.01-9.80%-3.00%-9.79%22,599,800186,634,000105%8.26-7.63%9.02-1.30%8.96-1.10%8.88-0.85%0.37%
2022-01-269.209.388.578.88-5.83%-0.67%-0.84%40,138,600358,858,000207%8.94-5.20%9.14-0.02%9.06-0.04%8.960.24%0.58%
2022-01-258.799.668.609.437.40%0.00%5.55%50,577,600476,944,000317%9.437.15%9.144.59%9.064.27%8.932.56%0.65%
2022-01-248.629.088.448.781.27%-0.24%0.79%19,117,100168,249,000158%8.800.72%8.740.60%8.690.57%8.710.39%0.42%
2022-01-218.939.128.538.671.76%-0.78%-0.08%19,528,000170,633,000182%8.741.87%8.691.35%8.640.16%8.680.39%0.42%
2022-01-208.658.708.488.52-2.18%-0.68%-1.42%5,997,00051,440,00062%8.58-1.05%8.58-0.16%8.63-0.94%8.640.07%0.43%
2022-01-198.458.818.358.713.32%0.47%0.85%11,207,50097,160,000118%8.672.50%8.59-0.39%8.71-0.03%8.640.22%0.46%
2022-01-188.758.758.388.43-2.54%-0.33%-2.18%9,080,50076,803,00095%8.46-1.94%8.62-1.83%8.71-0.23%8.620.02%0.50%
2022-01-178.558.808.448.650.93%0.29%0.39%7,808,50067,347,00082%8.63-1.23%8.780.03%8.730.25%8.620.19%0.57%
2022-01-148.968.998.548.57-4.14%-1.86%-0.35%13,674,900119,411,000152%8.73-1.99%8.780.26%8.710.60%8.600.50%0.57%
2022-01-138.709.038.698.941.94%0.35%4.48%15,553,900138,577,000192%8.912.47%8.762.11%8.661.56%8.561.19%0.56%
2022-01-128.508.868.358.774.40%0.87%3.71%15,587,400135,524,000210%8.693.14%8.582.33%8.531.10%8.460.92%0.49%
2022-01-118.428.508.378.400.24%-0.34%0.25%4,175,00035,192,00065%8.430.93%8.38-0.23%8.43-0.07%8.380.32%0.41%
2022-01-108.238.488.148.381.21%0.35%0.34%5,379,50044,924,00082%8.35-0.31%8.40-0.63%8.440.06%8.350.37%0.39%
2022-01-078.458.538.268.28-2.36%-1.16%-0.49%6,537,20054,760,00099%8.38-1.15%8.45-0.24%8.430.10%8.320.45%0.35%
2022-01-068.438.548.408.480.36%0.07%2.37%5,714,00048,423,00089%8.47-0.22%8.470.40%8.430.45%8.280.36%0.30%
2022-01-058.508.688.398.45-1.17%-0.51%2.37%9,853,20083,682,000153%8.490.45%8.440.69%8.390.73%8.250.63%0.30%
2022-01-048.298.558.218.553.39%1.12%4.24%10,026,10084,774,000156%8.461.98%8.381.02%8.331.13%8.200.74%0.31%
2021-12-318.388.408.248.27-1.31%-0.25%1.57%4,522,60037,499,00077%8.29-0.53%8.300.38%8.230.65%8.140.21%0.23%
2021-12-308.298.398.228.380.96%0.54%3.14%6,847,90057,075,000122%8.340.82%8.271.10%8.181.01%8.130.42%0.22%
2021-12-298.218.358.118.301.84%0.40%2.58%7,562,10062,518,000146%8.271.50%8.181.33%8.100.46%8.090.42%0.19%
2021-12-288.058.208.058.150.62%0.06%1.15%3,973,90032,368,00082%8.151.12%8.070.69%8.06-0.20%8.060.16%0.16%
2021-12-277.998.147.928.101.12%0.56%0.70%4,705,30037,901,000100%8.060.29%8.01-0.39%8.080.20%8.040.10%0.15%
2021-12-248.008.177.878.011.26%-0.27%-0.32%6,491,90052,145,000145%8.030.91%8.05-0.63%8.06-0.04%8.040.03%0.17%
2021-12-238.048.107.907.91-2.10%-0.63%-1.54%5,801,60046,178,000139%7.96-2.22%8.10-0.07%8.07-0.21%8.03-0.06%0.15%
2021-12-228.088.258.058.08-1.58%-0.75%0.51%6,087,50049,561,000160%8.14-0.09%8.100.35%8.080.37%8.040.31%0.13%
2021-12-217.888.317.888.214.32%0.76%2.45%10,146,40082,668,000306%8.153.30%8.071.51%8.051.17%8.010.77%0.07%
2021-12-207.977.977.747.87-1.87%-0.23%-1.04%3,303,70026,061,000130%7.89-1.60%7.95-0.56%7.96-0.15%7.95-0.05%-0.04%
2021-12-178.018.057.978.020.00%0.05%0.79%2,365,60018,962,000100%8.020.39%8.000.34%7.970.01%7.960.13%-0.08%