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
2022-01-285.556.115.546.1110.09%2.53%3.04%29,339,000174,837,000141%5.965.96%5.88-0.96%5.95-0.15%5.930.17%0.20%
2022-01-275.825.865.505.55-6.57%-1.32%-6.25%15,876,70089,289,00076%5.62-5.34%5.93-1.22%5.96-0.60%5.92-0.50%0.23%
2022-01-266.026.145.805.94-2.62%-0.02%-0.17%24,343,900144,638,000114%5.94-2.17%6.01-0.28%5.990.02%5.95-0.17%0.39%
2022-01-255.926.295.866.101.50%0.44%2.35%33,353,700202,567,000147%6.071.54%6.020.84%5.991.01%5.960.56%0.65%
2022-01-245.856.245.686.011.18%0.48%1.40%26,222,600156,842,000128%5.98-0.35%5.970.39%5.930.54%5.930.51%0.65%
2022-01-216.056.205.895.942.24%-1.03%0.73%28,825,700173,023,000154%6.002.23%5.951.73%5.900.89%5.900.61%0.64%
2022-01-205.956.045.795.81-2.02%-1.04%-0.87%10,615,00062,320,00061%5.87-0.69%5.850.24%5.85-0.66%5.860.15%0.67%
2022-01-195.686.105.685.933.67%0.30%1.33%16,729,40098,897,00097%5.913.00%5.840.31%5.89-0.64%5.850.29%0.73%
2022-01-185.815.895.695.72-2.22%-0.35%-1.97%11,622,80066,714,00065%5.74-1.39%5.82-1.57%5.930.07%5.840.10%0.85%
2022-01-175.785.895.675.851.74%0.50%0.36%11,487,30066,866,00065%5.82-0.78%5.91-0.89%5.920.48%5.830.22%0.96%
2022-01-146.016.045.755.75-3.52%-1.99%-1.13%17,398,500102,077,000101%5.87-1.68%5.960.27%5.890.43%5.820.50%0.99%
2022-01-135.836.075.785.96-0.83%-0.12%2.99%31,436,200187,570,000194%5.97-0.55%5.951.40%5.870.93%5.791.14%1.01%
2022-01-125.686.135.536.017.90%0.17%5.03%42,681,400256,088,000311%6.006.86%5.874.81%5.822.79%5.722.42%0.95%
2022-01-115.535.735.535.57-0.18%-0.80%-0.30%8,558,00048,051,00079%5.621.45%5.60-0.66%5.66-0.19%5.590.52%0.75%
2022-01-105.505.625.415.580.18%0.81%0.40%11,002,30060,898,000101%5.54-1.81%5.63-1.18%5.67-0.11%5.560.47%0.73%
2022-01-075.705.755.545.57-2.96%-1.19%0.69%12,172,60068,614,000118%5.64-1.57%5.70-0.23%5.670.55%5.530.88%0.72%
2022-01-065.735.845.645.74-0.35%0.23%4.67%11,041,10063,235,000112%5.73-0.02%5.710.74%5.641.00%5.480.77%0.68%
2022-01-055.725.905.635.760.52%0.56%5.84%16,120,60092,340,000166%5.730.76%5.671.74%5.591.53%5.441.44%0.69%
2022-01-045.535.775.465.733.62%0.79%6.80%14,410,50081,921,000148%5.692.82%5.572.20%5.502.08%5.371.23%0.68%
2021-12-315.505.595.465.530.36%0.02%4.34%7,837,20043,330,00087%5.531.23%5.451.06%5.391.20%5.300.59%0.60%
2021-12-305.405.535.355.512.04%0.88%4.57%10,988,30060,018,000125%5.461.51%5.401.56%5.331.31%5.270.67%0.56%
2021-12-295.315.455.255.401.31%0.35%3.17%9,056,40048,729,000111%5.381.24%5.311.39%5.260.17%5.230.56%0.51%
2021-12-285.275.385.235.331.33%0.28%2.40%6,768,80035,975,00086%5.321.43%5.240.75%5.250.19%5.210.41%0.48%
2021-12-275.145.305.135.261.54%0.38%1.47%8,166,20042,789,000106%5.241.16%5.20-0.67%5.240.33%5.180.35%0.45%
2021-12-245.165.235.125.180.78%0.00%0.27%7,881,00040,823,000105%5.18-0.15%5.24-0.29%5.220.12%5.170.29%0.41%
2021-12-235.295.345.135.14-3.02%-0.93%-0.21%10,498,40054,470,000139%5.19-2.63%5.250.15%5.220.13%5.150.51%0.34%
2021-12-225.345.435.275.30-0.75%-0.53%3.41%10,426,20055,555,000147%5.331.60%5.241.20%5.211.13%5.130.89%0.23%
2021-12-215.055.355.055.345.95%1.83%5.12%16,499,00086,517,000252%5.243.29%5.182.01%5.151.74%5.081.34%0.08%
2021-12-205.085.115.045.04-1.37%-0.73%0.54%5,271,50026,766,00093%5.08-0.22%5.080.12%5.060.30%5.010.38%-0.13%
2021-12-175.095.135.055.110.00%0.43%2.32%4,866,90024,765,00084%5.090.34%5.070.50%5.050.14%4.990.20%-0.25%