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
2022-12-018.448.627.967.99-1.48%-3.22%-8.86%110,331,500910,879,000101%8.262.90%8.181.79%8.000.30%8.77-3.85%-0.37%
2022-11-308.108.297.838.11-3.34%1.08%-11.06%114,336,700917,320,00093%8.02-2.70%8.041.52%7.980.08%9.12-2.66%0.51%
2022-11-297.778.657.718.396.74%1.75%-10.43%150,758,3001,243,161,000117%8.256.73%7.920.88%7.970.04%9.37-2.86%1.26%
2022-11-287.537.887.537.863.69%1.73%-18.49%96,556,500746,038,00067%7.730.69%7.85-0.71%7.97-9.23%9.64-2.89%2.24%
2022-11-257.757.927.537.58-6.30%-1.21%-23.67%127,396,900977,495,00079%7.67-5.26%7.90-5.03%8.78-10.87%9.93-2.08%3.45%
2022-11-247.918.397.838.09-3.58%-0.11%-20.22%136,100,0001,102,226,00083%8.10-3.47%8.32-19.77%9.85-7.91%10.14-1.73%4.83%
2022-11-238.398.398.398.39-9.98%0.00%-18.70%5,940,30049,840,0003%8.39-10.55%10.37-3.19%10.691.41%10.321.20%5.47%
2022-11-229.339.699.329.32-10.04%-0.64%-8.61%28,564,300267,941,00020%9.38-12.62%10.72-0.92%10.540.29%10.203.36%5.81%
2022-11-2110.9611.2410.3610.36-9.99%-3.49%5.00%111,309,8001,194,918,00084%10.74-2.12%10.822.33%10.510.12%9.873.13%6.14%
2022-11-1811.0111.5110.5111.512.95%4.95%20.30%143,678,2001,575,677,000115%10.972.15%10.572.25%10.502.11%9.574.69%6.21%
2022-11-179.9511.399.7111.187.60%4.14%22.33%164,084,7001,761,672,000137%10.746.73%10.340.37%10.281.84%9.144.93%6.01%
2022-11-1610.0410.609.4410.397.11%3.29%19.29%165,603,9001,665,881,000145%10.06-1.61%10.300.80%10.102.16%8.714.84%5.63%
2022-11-1510.3710.869.709.70-10.02%-5.13%16.75%174,979,1001,788,938,000174%10.22-3.49%10.221.53%9.898.12%8.316.98%5.24%
2022-11-1410.1810.7810.1710.7810.00%1.76%38.81%177,883,5001,884,432,000211%10.597.49%10.068.03%9.1410.28%7.779.20%4.64%
2022-11-1110.1210.128.739.806.52%-0.57%37.80%190,055,9001,873,239,000256%9.868.63%9.3118.26%8.2914.53%7.1111.75%3.76%
2022-11-108.809.208.799.2010.05%1.40%44.56%56,188,200509,814,00087%9.0710.92%7.887.35%7.246.58%6.364.65%2.64%
2022-11-097.878.367.868.3610.00%2.20%37.48%78,935,000645,716,000113%8.1811.20%7.348.14%6.796.58%6.084.57%2.24%
2022-11-087.207.606.787.609.99%3.32%30.70%175,460,1001,290,663,000226%7.3610.43%6.7911.30%6.3710.57%5.826.68%2.07%
2022-11-076.206.916.056.9110.03%3.74%26.77%103,393,300688,656,000148%6.6610.96%6.108.20%5.766.11%5.453.85%1.58%
2022-11-045.736.285.626.289.98%4.61%19.64%111,699,400670,479,000158%6.008.65%5.636.48%5.434.80%5.252.64%1.31%
2022-11-035.155.715.155.7110.02%3.35%11.65%84,028,300464,240,000115%5.535.80%5.293.38%5.182.49%5.111.17%1.23%
2022-11-025.125.445.105.19-1.70%-0.61%2.67%77,925,400406,915,000104%5.221.71%5.121.49%5.06-0.69%5.060.86%1.27%
2022-11-014.875.474.815.284.76%2.84%5.35%90,096,800462,533,000119%5.133.51%5.041.55%5.090.41%5.011.05%1.18%
2022-10-314.885.234.775.043.28%1.61%1.61%59,911,500297,149,00081%4.96-0.86%4.97-2.76%5.070.50%4.960.36%1.05%
2022-10-284.855.254.734.88-2.01%-2.46%-1.25%77,206,200386,232,000112%5.001.40%5.11-0.23%5.05-0.02%4.940.57%0.97%
2022-10-274.885.124.814.98-0.60%0.93%1.34%79,067,500390,146,000125%4.93-6.73%5.120.39%5.05-0.10%4.910.64%0.87%
2022-10-265.195.694.915.01-3.09%-5.29%2.60%119,279,600630,932,000226%5.295.74%5.103.09%5.052.83%4.882.87%0.74%
2022-10-254.665.174.665.1710.00%3.34%8.91%49,058,100245,444,000109%5.004.47%4.950.22%4.911.53%4.751.76%0.37%
2022-10-244.845.014.624.70-2.69%-1.86%0.75%57,921,100277,380,000129%4.79-4.49%4.940.20%4.840.52%4.671.19%0.02%
2022-10-215.095.214.834.830.00%-3.67%4.77%92,561,300464,094,000230%5.011.27%4.933.19%4.812.73%4.611.83%-0.24%