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:
桂林旅游( 000978.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
2021-09-245.795.795.615.62-3.27%-1.07%-5.67%11,368,50064,583,00057%5.68-0.23%5.630.05%5.680.11%5.96-0.53%-0.21%
2021-09-235.515.815.515.815.83%2.04%-3.01%16,944,50096,483,00085%5.693.49%5.63-0.85%5.67-1.05%5.99-0.83%-0.05%
2021-09-225.595.735.415.49-3.17%-0.22%-9.11%13,005,00071,553,00063%5.50-2.79%5.68-0.67%5.73-2.18%6.04-0.64%0.15%
2021-09-175.755.795.535.67-2.91%0.18%-6.73%14,857,90084,096,00074%5.66-3.08%5.71-1.48%5.86-3.65%6.08-0.57%0.32%
2021-09-165.785.965.705.840.69%0.00%-4.48%14,960,10087,363,00078%5.843.27%5.80-1.80%6.08-0.67%6.11-0.34%0.45%
2021-09-155.685.845.465.800.87%2.56%-5.46%19,409,900109,769,000100%5.66-3.73%5.91-5.00%6.13-1.51%6.14-0.91%0.55%
2021-09-145.826.095.705.75-4.96%-2.11%-7.12%29,182,600171,418,000157%5.87-3.86%6.22-2.26%6.22-1.80%6.19-0.79%0.78%
2021-09-136.416.496.056.05-9.97%-0.98%-3.04%28,237,700172,529,000174%6.11-7.55%6.36-1.75%6.33-0.63%6.24-0.05%0.98%
2021-09-106.306.806.276.728.04%1.68%7.64%32,968,500217,902,000239%6.616.17%6.473.57%6.373.11%6.242.19%1.15%
2021-09-096.226.316.166.22-0.16%-0.08%1.82%8,683,90054,060,00065%6.23-0.30%6.250.86%6.180.42%6.110.38%1.11%
2021-09-086.296.396.166.230.65%-0.22%2.37%10,301,70064,324,00068%6.24-0.38%6.200.70%6.160.18%6.091.03%1.45%
2021-09-076.156.426.116.190.65%-1.24%2.76%15,353,10096,229,00096%6.273.45%6.151.25%6.140.71%6.021.19%1.61%
2021-09-066.136.175.966.150.16%1.50%3.31%11,343,80068,729,00070%6.06-0.56%6.08-0.69%6.100.18%5.951.04%1.66%
2021-09-036.016.166.016.140.99%0.77%4.21%10,791,20065,749,00067%6.090.18%6.120.10%6.090.55%5.890.74%1.74%
2021-09-026.206.276.016.08-1.94%-0.03%3.95%12,524,00076,174,00080%6.08-1.38%6.110.38%6.060.25%5.850.71%1.71%
2021-09-016.036.296.006.202.31%0.54%6.75%16,304,600100,548,000113%6.171.46%6.091.26%6.041.65%5.811.33%1.71%
2021-08-316.046.195.956.060.17%-0.30%5.72%12,313,10074,838,00091%6.080.93%6.020.18%5.941.43%5.731.27%1.66%
2021-08-305.966.155.916.051.85%0.46%6.89%15,301,00092,142,000117%6.020.77%6.001.69%5.861.77%5.661.60%1.61%
2021-08-276.156.155.865.94-3.88%-0.60%6.62%22,555,100134,785,000181%5.98-0.68%5.902.18%5.761.93%5.571.87%1.60%
2021-08-265.826.295.686.187.11%2.71%13.00%28,025,500168,620,000269%6.026.05%5.784.94%5.654.09%5.473.70%1.47%
2021-08-255.485.825.425.776.46%1.69%9.40%20,673,700117,307,000247%5.674.21%5.513.44%5.433.25%5.272.65%1.12%
2021-08-245.355.605.335.421.50%-0.46%5.49%13,601,20074,055,000194%5.452.37%5.322.29%5.262.18%5.141.76%0.89%
2021-08-235.095.495.095.345.53%0.39%5.76%14,063,40074,798,000222%5.325.68%5.203.11%5.142.19%5.051.75%0.72%
2021-08-205.045.094.985.060.40%0.54%1.98%5,530,10027,835,00099%5.03-0.28%5.05-0.02%5.030.38%4.960.51%0.49%
2021-08-195.045.095.025.04-0.59%-0.14%2.09%4,278,60021,592,00078%5.05-0.22%5.050.32%5.020.40%4.940.63%0.35%
2021-08-184.965.114.965.071.60%0.24%3.34%6,714,50033,961,000117%5.060.34%5.030.74%5.000.67%4.910.91%0.19%
2021-08-175.065.134.974.99-1.19%-1.01%2.63%8,330,80041,995,000144%5.040.68%5.000.99%4.960.92%4.860.75%0.02%
2021-08-164.845.144.845.054.12%0.86%4.64%9,640,10048,267,000145%5.013.22%4.951.58%4.921.38%4.831.52%-0.13%
2021-08-134.894.904.824.85-0.61%-0.02%2.02%3,407,10016,528,00049%4.85-0.51%4.87-0.08%4.850.44%4.750.49%-0.47%
2021-08-124.854.934.834.880.00%0.08%3.15%3,746,50018,269,00052%4.880.00%4.870.62%4.830.58%4.730.28%-0.64%