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
2022-12-0111.7811.9311.1411.17-2.45%-2.28%3.70%39,405,800450,446,000122%11.433.18%11.202.51%10.961.71%10.77-0.16%-0.90%
2022-11-3011.0311.5610.6211.451.42%3.35%6.14%48,196,000533,961,000142%11.08-0.57%10.921.67%10.771.82%10.79-0.86%-0.86%
2022-11-2910.4611.7710.3211.295.51%1.32%3.76%62,290,000694,119,000183%11.147.08%10.754.91%10.583.81%10.88-1.20%-0.70%
2022-11-289.9410.739.8110.706.15%2.83%-2.84%40,684,300423,349,000109%10.413.77%10.242.45%10.190.08%11.01-4.43%-0.45%
2022-11-2510.0210.099.9010.080.70%0.52%-12.53%15,272,000153,145,00034%10.03-0.06%10.00-0.88%10.18-2.93%11.52-2.14%0.53%
2022-11-249.9510.169.9510.010.81%-0.24%-15.00%16,138,400161,928,00030%10.031.02%10.09-1.59%10.49-2.93%11.780.10%1.64%
2022-11-2310.0510.089.809.93-2.17%-0.03%-15.59%16,749,300166,374,00028%9.93-2.73%10.25-3.80%10.81-2.75%11.76-0.04%2.25%
2022-11-2210.4510.619.9510.15-3.79%-0.61%-13.76%27,116,400276,904,00046%10.21-2.48%10.65-3.70%11.11-2.69%11.77-0.18%2.54%
2022-11-2110.7210.7910.2810.55-3.48%0.74%-10.52%28,287,300296,234,00051%10.47-4.96%11.06-3.07%11.42-4.94%11.79-0.14%2.72%
2022-11-1811.3011.5710.6310.93-5.69%-0.80%-7.42%46,922,400517,014,00091%11.02-4.03%11.41-2.51%12.01-2.48%11.810.00%2.89%
2022-11-1711.1811.8910.9111.590.61%0.95%-1.83%44,836,100514,785,00097%11.48-2.06%11.71-5.45%12.320.68%11.810.29%3.07%
2022-11-1612.0112.3011.2611.52-0.35%-1.73%-2.14%49,901,500584,982,000120%11.72-1.08%12.38-1.87%12.240.34%11.770.76%3.16%
2022-11-1512.5312.5311.5611.56-9.97%-2.46%-1.05%64,363,500762,771,000173%11.85-10.57%12.621.21%12.190.54%11.681.26%3.18%
2022-11-1412.4914.1312.4012.84-1.83%-3.11%11.28%77,188,9001,022,887,000273%13.254.99%12.475.39%12.135.44%11.545.40%3.11%
2022-11-1112.4913.0811.5213.0810.01%3.63%19.48%83,931,8001,059,418,000383%12.6212.86%11.839.68%11.509.52%10.958.92%2.58%
2022-11-1011.0011.8910.4011.899.99%6.31%18.30%57,408,600642,069,000362%11.186.79%10.797.42%10.506.72%10.056.26%1.74%
2022-11-099.7710.819.7510.819.97%3.22%14.28%21,795,900228,271,000192%10.476.94%10.043.73%9.843.57%9.462.80%1.20%
2022-11-089.7810.069.659.831.24%0.38%6.84%16,235,900158,991,000155%9.791.51%9.681.53%9.502.17%9.201.67%1.02%
2022-11-079.359.849.289.710.41%0.65%7.29%13,816,200133,279,000144%9.650.52%9.532.08%9.301.78%9.051.55%0.92%
2022-11-049.269.959.219.673.98%0.76%8.51%16,795,200161,185,000189%9.603.18%9.343.34%9.142.50%8.911.84%0.81%
2022-11-039.089.478.939.302.20%-0.01%6.27%11,453,600106,530,000142%9.302.88%9.042.37%8.911.50%8.751.12%0.59%
2022-11-029.009.258.859.101.68%0.65%5.15%13,104,000118,476,000157%9.042.84%8.831.79%8.781.40%8.650.95%0.35%
2022-11-018.419.198.358.956.93%1.81%4.40%12,525,200110,111,000158%8.794.68%8.670.81%8.661.20%8.570.56%-0.03%
2022-10-318.428.658.278.37-1.99%-0.33%-1.82%5,397,30045,325,00066%8.40-3.17%8.60-0.56%8.560.15%8.530.15%-0.39%
2022-10-288.678.838.468.54-1.50%-1.53%0.33%7,450,20064,617,00096%8.67-0.17%8.651.08%8.550.28%8.510.54%-0.48%
2022-10-278.628.798.508.671.29%-0.21%2.41%6,785,90058,955,00090%8.691.07%8.561.21%8.520.07%8.470.79%-0.60%
2022-10-268.428.838.398.561.18%-0.42%1.90%7,628,70065,579,000101%8.602.36%8.460.21%8.520.32%8.401.02%-0.77%
2022-10-258.228.588.208.462.79%0.74%1.74%7,275,20061,099,00094%8.400.34%8.44-1.00%8.49-0.13%8.320.67%-0.99%
2022-10-248.558.658.208.23-3.74%-1.67%-0.36%7,203,00060,290,00093%8.37-2.24%8.52-0.23%8.500.19%8.260.50%-1.19%
2022-10-218.498.668.498.550.00%-0.14%4.03%6,443,50055,170,00081%8.56-0.33%8.540.34%8.480.76%8.22-0.44%-1.40%