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
2022-11-309.469.468.739.4610.00%2.60%11.57%132,882,9001,225,116,000551%9.2210.83%8.8011.50%8.7012.05%8.489.58%0.99%
2022-11-297.978.607.828.609.97%3.38%11.14%37,791,700314,374,000278%8.3210.35%7.906.73%7.765.69%7.742.23%0.13%
2022-11-287.047.826.957.829.99%3.73%3.32%29,328,400221,120,000239%7.546.53%7.404.32%7.341.68%7.57-0.33%-0.02%
2022-11-257.077.127.027.110.85%0.47%-6.37%6,837,20048,389,00059%7.08-0.04%7.09-1.21%7.22-2.33%7.59-1.15%0.08%
2022-11-247.127.157.027.05-0.98%-0.42%-8.23%6,266,10044,366,00044%7.08-0.42%7.18-1.66%7.40-1.79%7.68-0.51%0.30%
2022-11-237.237.247.027.12-2.06%0.14%-7.78%8,535,40060,688,00057%7.11-2.83%7.30-3.22%7.53-2.22%7.72-0.39%0.43%
2022-11-227.457.467.237.27-2.94%-0.64%-6.21%8,650,30063,291,00057%7.32-2.27%7.54-2.07%7.70-1.07%7.75-0.12%0.53%
2022-11-217.607.657.427.49-1.96%0.04%-3.48%7,767,00058,154,00051%7.49-2.98%7.70-1.57%7.78-0.15%7.760.08%0.59%
2022-11-187.827.877.627.64-2.80%-1.00%-1.47%13,583,200104,826,00087%7.72-1.57%7.82-0.50%7.80-0.49%7.750.03%0.68%
2022-11-177.807.947.727.861.16%0.26%1.39%10,421,60081,701,00062%7.84-0.80%7.860.68%7.830.10%7.750.48%0.83%
2022-11-168.108.207.757.77-0.89%-1.68%0.71%16,441,000129,932,00091%7.900.88%7.81-0.05%7.830.55%7.720.96%0.96%
2022-11-157.697.977.697.842.08%0.08%2.59%14,031,800109,926,00070%7.831.91%7.810.14%7.780.53%7.640.71%1.10%
2022-11-147.807.867.587.68-1.66%-0.09%1.21%15,324,300117,801,00073%7.69-2.36%7.800.08%7.740.29%7.590.66%1.19%
2022-11-117.968.187.567.810.00%-0.80%3.61%28,041,900220,773,000142%7.871.08%7.801.67%7.720.65%7.541.11%1.15%
2022-11-107.607.917.607.811.83%0.27%4.76%14,096,900109,798,00078%7.791.76%7.670.95%7.670.75%7.460.73%1.10%
2022-11-097.547.777.437.672.27%0.21%3.63%14,119,200108,075,00080%7.651.63%7.60-0.60%7.610.98%7.400.63%1.10%
2022-11-087.697.717.457.50-1.45%-0.41%1.97%10,652,80080,223,00062%7.53-0.79%7.640.33%7.540.67%7.360.55%1.10%
2022-11-077.587.677.457.61-0.65%0.25%4.03%17,938,900136,174,000109%7.59-1.71%7.621.17%7.491.07%7.320.91%1.07%
2022-11-047.657.997.547.660.66%-0.82%5.67%26,871,300207,530,000177%7.722.59%7.531.87%7.411.76%7.251.58%0.99%
2022-11-037.277.667.267.613.26%1.09%6.64%26,248,400197,598,000196%7.531.90%7.392.10%7.281.62%7.141.71%0.77%
2022-11-027.457.587.237.37-1.47%-0.24%5.05%36,297,800268,169,000303%7.392.26%7.243.00%7.172.74%7.022.39%0.48%
2022-11-016.747.486.737.4810.00%3.53%9.17%20,553,300148,489,000228%7.236.72%7.032.55%6.982.65%6.851.62%0.05%
2022-10-316.656.966.606.80-0.73%0.44%0.85%10,811,30073,189,000130%6.77-1.88%6.85-0.12%6.800.40%6.740.27%-0.31%
2022-10-286.867.046.756.85-0.87%-0.72%1.86%9,457,50065,260,000123%6.90-0.06%6.861.48%6.770.52%6.730.58%-0.41%
2022-10-276.796.996.766.912.52%0.09%3.35%9,278,40064,060,000125%6.902.22%6.761.65%6.730.72%6.690.74%-0.53%
2022-10-266.576.856.576.742.43%-0.21%1.55%6,980,60047,150,00096%6.752.99%6.650.02%6.690.30%6.640.61%-0.69%
2022-10-256.496.666.456.581.39%0.34%-0.26%6,194,00040,618,00083%6.56-1.21%6.65-0.69%6.67-0.36%6.600.27%-0.86%
2022-10-246.786.856.466.49-4.84%-2.23%-1.35%8,581,60056,963,000115%6.64-1.79%6.70-0.10%6.690.14%6.580.17%-1.01%
2022-10-216.676.836.666.821.34%0.90%3.84%6,481,00043,807,00085%6.760.78%6.700.22%6.680.60%6.57-0.65%-1.18%
2022-10-206.566.916.506.730.00%0.34%1.80%11,158,20074,833,000134%6.711.13%6.690.74%6.640.91%6.61-1.24%-1.20%