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:
峨眉山A( 000888.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
2022-01-176.836.886.706.851.63%0.74%-1.55%15,007,700102,045,00050%6.80-0.88%6.89-0.75%6.890.34%6.960.14%0.89%
2022-01-146.937.046.726.74-3.30%-1.75%-2.99%20,273,900139,069,00070%6.86-1.97%6.940.20%6.870.50%6.950.25%0.94%
2022-01-136.947.086.936.970.00%-0.40%0.56%17,099,900119,657,00061%7.000.46%6.931.36%6.830.07%6.930.29%1.03%
2022-01-126.837.086.776.973.11%0.06%0.85%22,743,900158,427,00083%6.972.32%6.831.23%6.83-2.39%6.910.25%1.04%
2022-01-116.776.926.716.760.15%-0.71%-1.94%18,687,700127,220,00071%6.811.81%6.75-0.74%7.000.06%6.890.20%1.05%
2022-01-106.666.796.506.751.96%0.94%-1.89%17,886,500119,602,00070%6.69-0.92%6.80-3.63%6.990.01%6.880.02%1.06%
2022-01-076.806.936.616.62-4.20%-1.91%-3.77%33,093,200223,359,000137%6.75-1.95%7.06-0.42%6.99-0.06%6.880.02%1.07%
2022-01-066.757.206.726.910.00%0.39%0.47%42,895,100295,255,000205%6.88-5.64%7.09-0.23%6.990.03%6.880.47%1.10%
2022-01-057.317.696.916.91-1.14%-5.26%0.93%73,006,000532,542,000443%7.296.68%7.106.10%6.995.41%6.855.34%1.10%
2022-01-046.557.036.516.995.91%2.24%7.56%26,901,600183,925,000250%6.844.37%6.692.45%6.632.36%6.501.96%0.62%
2021-12-316.536.646.466.600.46%0.75%3.55%12,663,50082,956,000141%6.55-0.41%6.530.59%6.480.76%6.370.57%0.43%
2021-12-306.426.846.406.571.86%-0.12%3.66%17,812,600117,168,000223%6.582.56%6.502.03%6.431.77%6.341.18%0.39%
2021-12-296.366.466.346.450.94%0.56%2.97%8,543,40054,797,000126%6.410.75%6.370.87%6.320.41%6.260.42%0.29%
2021-12-286.386.416.326.390.16%0.38%2.44%5,985,10038,100,00092%6.370.76%6.310.69%6.290.48%6.240.32%0.28%
2021-12-276.236.396.196.382.24%0.98%2.61%8,576,40054,188,000137%6.321.20%6.270.08%6.260.59%6.220.34%0.27%
2021-12-246.236.306.196.240.65%-0.05%0.69%5,850,10036,522,00099%6.240.27%6.260.21%6.230.18%6.200.13%0.27%
2021-12-236.326.326.196.20-1.43%-0.42%0.18%6,837,60042,568,000117%6.23-1.22%6.250.45%6.220.16%6.190.24%0.26%
2021-12-226.306.366.256.290.64%-0.21%1.88%9,270,90058,433,000161%6.301.37%6.220.84%6.210.58%6.170.52%0.22%
2021-12-216.116.276.106.252.46%0.51%1.76%10,460,70065,046,000198%6.221.93%6.170.70%6.170.52%6.140.49%0.14%
2021-12-206.116.166.066.10-0.49%0.00%-0.20%5,759,70035,135,000118%6.10-0.68%6.13-0.54%6.14-0.13%6.110.12%0.05%
2021-12-176.156.176.126.13-0.65%-0.20%0.41%3,443,10021,148,00073%6.14-0.15%6.160.15%6.15-0.05%6.110.15%0.00%
2021-12-166.196.196.136.17-0.16%0.31%1.21%4,293,90026,412,00092%6.15-0.45%6.150.13%6.150.23%6.100.18%-0.05%
2021-12-156.116.286.106.180.98%0.02%1.56%5,471,00033,803,000121%6.181.13%6.140.15%6.130.43%6.090.31%-0.10%
2021-12-146.126.146.096.12-0.16%0.16%0.89%3,557,40021,735,00081%6.11-0.26%6.130.16%6.110.28%6.070.20%-0.17%
2021-12-136.166.176.106.13-0.33%0.07%1.26%4,269,20026,151,00097%6.13-0.52%6.120.34%6.090.30%6.050.40%-0.23%
2021-12-106.086.206.086.150.65%-0.13%1.99%5,313,30032,718,000112%6.161.00%6.100.71%6.070.45%6.030.00%-0.33%
2021-12-096.066.136.056.110.99%0.21%1.33%6,651,50040,553,000132%6.100.88%6.060.51%6.050.35%6.03-0.20%-0.34%
2021-12-086.076.086.026.05-0.17%0.10%0.13%4,198,10025,375,00086%6.040.27%6.030.13%6.030.15%6.04-0.30%-0.30%
2021-12-076.046.065.996.061.17%0.53%0.00%5,354,90032,277,000108%6.030.18%6.020.08%6.020.23%6.06-0.38%-0.25%
2021-12-066.026.075.995.990.00%-0.45%-1.53%4,353,20026,192,00088%6.020.05%6.020.10%6.000.37%6.08-0.36%-0.17%