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
2022-01-283.994.363.994.3610.10%2.52%-4.95%33,053,600140,571,00057%4.254.94%4.18-2.68%4.31-0.92%4.59-3.49%-0.42%
2022-01-274.124.153.963.96-4.58%-2.29%-16.68%31,096,200126,046,00043%4.05-3.91%4.30-1.63%4.35-1.45%4.75-0.92%1.06%
2022-01-264.444.544.044.15-7.37%-1.61%-13.49%54,258,000228,841,00081%4.22-6.16%4.37-2.00%4.41-1.58%4.80-0.58%1.35%
2022-01-254.334.674.294.482.52%-0.33%-7.15%61,411,000276,036,00099%4.502.46%4.460.14%4.48-1.36%4.83-0.60%1.63%
2022-01-244.314.554.234.37-0.46%-0.39%-9.97%37,619,000165,041,00065%4.39-1.84%4.45-1.07%4.54-4.98%4.85-0.47%1.73%
2022-01-214.494.674.294.39-0.45%-1.77%-9.99%45,037,200201,278,00083%4.47-0.49%4.50-2.17%4.78-4.38%4.88-0.47%1.84%
2022-01-204.584.684.364.41-3.08%-1.80%-10.00%44,538,300200,041,00089%4.49-0.95%4.60-6.14%5.00-1.32%4.90-0.45%1.94%
2022-01-194.524.684.424.55-2.78%0.35%-7.56%55,227,200250,397,000119%4.53-4.27%4.90-5.29%5.07-0.20%4.92-0.30%1.97%
2022-01-184.924.964.684.68-10.00%-1.18%-5.21%64,001,200303,111,000155%4.74-8.87%5.18-2.19%5.08-0.99%4.940.22%1.91%
2022-01-175.065.464.905.200.00%0.06%5.56%104,753,300544,448,000314%5.20-4.08%5.293.04%5.131.69%4.932.88%1.94%
2022-01-145.545.545.195.203.17%-4.02%8.60%107,344,500581,596,000477%5.427.50%5.1413.28%5.0413.50%4.7911.25%1.67%
2022-01-135.045.045.045.0410.04%0.00%17.10%13,936,00070,237,000100%5.0413.59%4.534.09%4.443.18%4.302.04%0.56%
2022-01-124.154.584.154.5810.10%3.22%8.58%41,466,800183,985,000265%4.446.12%4.364.89%4.312.69%4.222.16%0.38%
2022-01-114.144.254.134.160.48%-0.50%0.75%8,632,60036,094,00065%4.181.28%4.15-0.48%4.190.29%4.130.46%0.16%
2022-01-104.124.174.044.141.22%0.29%0.73%8,185,90033,795,00060%4.13-0.48%4.17-0.86%4.180.19%4.110.56%0.11%
2022-01-074.224.224.084.09-2.62%-1.40%0.07%10,562,50043,812,00074%4.15-1.71%4.210.31%4.170.39%4.090.62%0.03%
2022-01-064.204.284.184.20-0.24%-0.47%3.40%13,176,20055,600,00088%4.22-0.26%4.200.70%4.160.70%4.06-0.15%-0.05%
2022-01-054.294.384.154.210.48%-0.50%3.49%22,506,10095,215,000123%4.232.08%4.171.59%4.131.40%4.07-0.93%0.03%
2022-01-044.054.234.024.193.97%1.09%2.05%21,172,70087,755,00096%4.152.65%4.100.99%4.071.27%4.110.49%0.69%
2021-12-314.074.074.024.03-1.23%-0.20%-1.37%7,467,40030,151,00033%4.04-0.84%4.060.52%4.020.68%4.090.22%0.74%
2021-12-304.054.184.004.080.00%0.20%0.07%14,867,20060,543,00065%4.070.22%4.041.10%3.990.83%4.080.17%0.87%
2021-12-293.994.143.984.082.00%0.42%0.25%16,252,90066,040,00074%4.062.39%4.001.60%3.96-1.49%4.070.17%0.90%
2021-12-283.914.033.884.001.52%0.81%-1.55%11,352,70045,053,00053%3.971.04%3.930.23%4.02-2.45%4.06-0.03%0.93%
2021-12-273.863.973.853.94-0.25%0.33%-3.05%10,544,80041,406,00051%3.930.31%3.93-2.82%4.120.27%4.06-0.07%0.96%
2021-12-243.883.993.833.951.02%0.89%-2.88%16,281,80063,744,00082%3.92-0.41%4.04-3.05%4.11-0.07%4.07-0.17%1.00%
2021-12-233.894.013.883.91-2.98%-0.53%-4.03%21,292,90083,695,000115%3.93-4.77%4.17-0.07%4.11-0.36%4.07-0.25%1.03%
2021-12-224.224.264.034.03-8.20%-2.37%-1.32%48,552,000200,424,000305%4.13-3.89%4.170.43%4.130.46%4.080.69%1.05%
2021-12-213.934.393.904.3910.03%2.21%8.23%53,452,500229,562,000493%4.309.76%4.156.30%4.115.85%4.065.65%0.97%
2021-12-203.854.013.833.992.57%1.97%3.93%18,226,50071,314,000290%3.91-0.41%3.910.70%3.880.78%3.841.00%0.38%
2021-12-173.844.023.833.890.00%-0.99%2.34%15,190,90059,678,000318%3.932.88%3.882.05%3.851.93%3.801.55%0.27%