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:
西安饮食( 000721.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
2021-09-244.024.023.994.00-0.74%-0.17%-3.78%3,724,10014,924,00029%4.01-0.08%3.98-0.28%4.04-0.93%4.16-0.14%0.06%
2021-09-233.974.043.974.031.51%0.50%-3.19%4,721,50018,934,00035%4.011.67%3.99-1.41%4.08-1.52%4.16-0.14%0.10%
2021-09-223.954.003.913.97-0.75%0.66%-4.77%5,538,10021,844,00040%3.94-1.67%4.05-1.34%4.14-0.15%4.17-0.19%0.14%
2021-09-174.074.103.944.00-2.44%-0.27%-4.24%11,285,90045,270,00081%4.01-3.12%4.11-2.03%4.15-1.19%4.18-0.29%0.18%
2021-09-164.174.214.104.10-1.68%-0.97%-2.12%11,529,30047,736,00085%4.14-0.12%4.190.36%4.20-0.21%4.19-0.02%0.25%
2021-09-154.194.194.104.17-3.02%0.60%-0.48%17,195,60071,272,000134%4.15-2.38%4.18-1.14%4.21-0.24%4.19-0.02%0.26%
2021-09-144.134.374.104.303.12%1.27%2.60%24,442,200103,791,000214%4.253.49%4.220.36%4.220.41%4.190.48%0.28%
2021-09-134.164.174.054.17-2.11%1.63%-0.02%16,476,10067,599,000167%4.10-4.56%4.21-0.94%4.20-0.57%4.17-0.19%0.25%
2021-09-104.214.404.214.261.19%-0.91%1.94%19,121,20082,199,000228%4.302.09%4.251.46%4.221.22%4.180.87%0.30%
2021-09-094.204.254.184.210.24%-0.02%1.62%7,736,40032,580,000107%4.210.69%4.190.41%4.170.41%4.140.22%0.25%
2021-09-084.174.214.144.200.72%0.43%1.60%9,957,70041,648,000131%4.180.24%4.170.31%4.160.41%4.130.29%0.30%
2021-09-074.174.204.154.170.48%-0.05%1.16%7,181,00029,961,00098%4.170.46%4.160.44%4.140.41%4.120.24%0.32%
2021-09-064.214.214.124.15-1.19%-0.07%0.92%7,539,70031,313,000107%4.15-0.02%4.140.39%4.120.27%4.110.22%0.33%
2021-09-034.114.204.104.202.44%1.11%2.36%11,858,60049,256,000174%4.151.79%4.120.96%4.110.32%4.100.42%0.37%
2021-09-024.114.134.064.100.00%0.47%0.34%4,581,20018,698,00075%4.08-0.44%4.09-0.15%4.10-0.27%4.090.07%0.37%
2021-09-014.064.144.044.100.74%0.02%0.42%6,699,20027,463,000114%4.100.69%4.09-0.24%4.110.10%4.080.17%0.41%
2021-08-314.094.144.024.07-0.73%-0.02%-0.15%5,502,40022,400,00097%4.07-0.71%4.10-0.49%4.110.07%4.080.15%0.44%
2021-08-304.104.154.074.100.00%0.00%0.74%6,079,50024,926,000107%4.10-0.70%4.120.17%4.100.17%4.070.32%0.48%
2021-08-274.164.174.094.10-1.44%-0.70%1.06%6,129,90025,311,000108%4.130.00%4.110.44%4.100.47%4.060.45%0.58%
2021-08-264.064.204.044.161.96%0.75%3.00%11,067,30045,696,000208%4.131.25%4.100.86%4.080.84%4.040.70%0.55%
2021-08-254.074.104.054.080.74%0.05%1.72%7,218,00029,435,000160%4.080.87%4.060.77%4.040.45%4.010.50%0.48%
2021-08-244.044.084.014.05-0.25%0.17%1.48%4,460,50018,033,000106%4.04-0.27%4.030.27%4.020.15%3.990.35%0.43%
2021-08-234.014.094.004.061.75%0.15%2.09%5,224,70021,179,000123%4.051.86%4.020.45%4.020.45%3.980.56%0.40%
2021-08-204.004.023.953.99-0.25%0.25%0.88%3,515,00013,989,00082%3.98-0.60%4.00-0.35%4.000.30%3.960.38%0.28%
2021-08-194.034.043.984.00-0.74%-0.10%1.52%2,668,20010,683,00063%4.00-0.32%4.020.30%3.990.23%3.940.49%0.17%
2021-08-183.954.053.954.031.51%0.32%2.78%4,320,90017,359,00096%4.020.00%4.000.65%3.980.48%3.920.46%0.06%
2021-08-174.004.063.973.97-0.75%-1.17%1.72%6,257,30025,138,000144%4.020.93%3.980.79%3.960.66%3.900.62%-0.03%
2021-08-163.914.023.894.002.83%0.50%3.12%6,387,70025,421,000155%3.982.31%3.950.92%3.930.82%3.881.28%-0.14%
2021-08-133.923.923.873.89-0.77%0.00%1.57%3,056,70011,892,00068%3.89-0.99%3.91-0.28%3.900.44%3.830.13%-0.43%
2021-08-123.923.963.903.920.00%-0.23%2.48%2,668,00010,483,00056%3.930.41%3.920.56%3.890.57%3.830.03%-0.54%