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
2022-12-018.148.327.557.73-1.02%-1.02%6.87%44,190,500345,121,000223%7.812.79%7.583.84%7.403.06%7.231.76%0.01%
2022-11-307.597.897.377.813.58%2.79%9.88%43,234,400328,499,000247%7.604.86%7.304.54%7.184.33%7.111.02%-0.09%
2022-11-296.777.546.757.5410.07%4.06%7.16%34,415,700249,376,000213%7.257.94%6.985.11%6.883.54%7.04-0.31%-0.05%
2022-11-286.416.876.416.854.58%2.04%-2.95%19,642,700131,862,000119%6.712.47%6.641.17%6.65-0.49%7.06-1.18%0.14%
2022-11-256.576.616.516.550.31%-0.02%-8.29%9,431,30061,786,00051%6.55-0.24%6.56-1.07%6.68-2.20%7.14-1.37%0.42%
2022-11-246.606.646.506.53-0.61%-0.56%-9.82%8,761,70057,541,00038%6.570.00%6.63-1.56%6.83-2.35%7.24-0.17%0.84%
2022-11-236.706.716.496.57-1.94%0.05%-9.42%10,832,00071,136,00044%6.57-2.41%6.74-3.04%6.99-2.75%7.25-0.17%0.97%
2022-11-226.916.916.646.70-3.18%-0.43%-7.78%13,219,50088,960,00054%6.73-2.38%6.95-3.02%7.19-1.86%7.27-0.15%1.09%
2022-11-217.107.106.806.92-2.67%0.39%-4.89%12,696,80087,515,00054%6.89-3.80%7.17-2.70%7.33-0.52%7.280.15%1.19%
2022-11-187.337.347.037.11-3.00%-0.77%-2.13%16,697,200119,634,00072%7.17-2.64%7.36-1.18%7.37-0.71%7.270.48%1.32%
2022-11-177.337.507.257.33-0.95%-0.39%1.38%17,806,800131,035,00075%7.36-2.10%7.450.58%7.420.54%7.230.78%1.42%
2022-11-167.607.787.367.40-0.13%-1.56%3.15%22,500,100169,132,00096%7.520.75%7.410.04%7.380.96%7.171.39%1.46%
2022-11-157.357.597.317.411.37%-0.68%4.72%25,306,900188,819,000107%7.462.35%7.411.11%7.310.97%7.081.62%1.43%
2022-11-147.307.477.147.31-3.18%0.27%4.98%31,695,700231,055,000135%7.29-2.20%7.330.77%7.241.01%6.961.58%1.29%
2022-11-117.297.907.057.555.15%1.29%10.14%47,513,900354,187,000225%7.455.18%7.274.14%7.173.21%6.862.91%1.15%
2022-11-106.907.276.827.184.06%1.31%7.79%21,085,800149,445,000113%7.092.21%6.981.12%6.941.21%6.661.14%0.91%
2022-11-096.807.086.756.901.47%-0.49%4.77%14,798,500102,611,00080%6.931.60%6.900.13%6.861.26%6.591.00%0.87%
2022-11-086.996.996.776.80-1.59%-0.37%4.28%10,260,10070,028,00053%6.83-1.34%6.890.64%6.781.48%6.520.87%0.83%
2022-11-076.787.026.766.91-0.43%-0.12%6.88%20,652,200142,882,000107%6.920.25%6.851.80%6.682.02%6.471.43%0.77%
2022-11-046.797.116.626.943.27%0.57%8.88%28,181,000194,486,000149%6.902.72%6.733.29%6.542.23%6.371.53%0.62%
2022-11-036.536.876.536.721.97%0.03%7.04%21,903,700147,157,000121%6.722.41%6.522.94%6.401.30%6.281.14%0.42%
2022-11-026.376.886.346.592.01%0.46%6.17%27,160,400178,160,000143%6.564.83%6.332.18%6.321.51%6.211.11%0.19%
2022-11-015.996.465.956.467.85%3.23%5.23%21,939,800137,306,000118%6.263.95%6.19-0.32%6.230.84%6.140.25%-0.16%
2022-10-316.106.185.905.99-2.76%-0.50%-2.19%15,355,00092,440,00078%6.02-3.96%6.21-0.86%6.170.26%6.120.08%-0.45%
2022-10-286.216.426.116.16-1.91%-1.72%0.67%16,747,000104,968,00088%6.27-1.07%6.271.33%6.160.33%6.120.56%-0.64%
2022-10-276.216.426.206.281.13%-0.88%3.20%17,172,400108,804,00091%6.341.98%6.191.91%6.140.66%6.090.70%-0.88%
2022-10-266.046.326.036.212.64%-0.05%2.76%21,417,800133,073,000113%6.213.78%6.070.51%6.100.64%6.040.67%-1.17%
2022-10-255.836.115.816.053.42%1.05%0.78%15,842,60094,856,00084%5.990.18%6.04-0.76%6.06-0.43%6.000.25%-1.41%
2022-10-246.136.195.815.85-4.88%-2.11%-2.30%18,834,500112,546,000102%5.98-2.94%6.09-0.26%6.08-0.02%5.99-0.07%-1.67%
2022-10-216.116.246.086.150.00%-0.11%2.64%17,105,600105,320,00095%6.160.70%6.100.08%6.090.76%5.99-0.48%-1.84%