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:
三特索道( 002159.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
2022-01-2810.7111.599.6211.376.36%1.89%-1.23%4,119,00045,965,000125%11.162.11%11.24-1.34%11.42-1.13%11.51-0.52%0.13%
2022-01-2711.2511.4010.6410.69-8.00%-2.18%-7.62%4,226,10046,184,000132%10.93-6.75%11.39-2.72%11.55-1.36%11.57-0.94%0.24%
2022-01-2611.4712.0911.4711.621.84%-0.84%-0.53%3,429,10040,187,000123%11.720.72%11.71-0.18%11.71-0.06%11.680.15%0.42%
2022-01-2511.7511.9911.3911.41-2.89%-1.93%-2.18%3,445,70040,091,000121%11.64-1.14%11.730.05%11.710.15%11.660.21%0.51%
2022-01-2411.6012.1811.2511.751.21%-0.16%0.95%3,718,20043,761,000140%11.77-0.10%11.730.06%11.690.33%11.640.64%0.54%
2022-01-2111.8812.0911.5411.611.49%-1.45%0.38%3,720,80043,833,000148%11.782.05%11.720.88%11.660.37%11.570.51%0.51%
2022-01-2011.7911.8411.3211.44-2.97%-0.90%-0.58%2,050,30023,668,00085%11.54-1.74%11.62-0.06%11.61-0.30%11.510.15%0.51%
2022-01-1911.3311.9811.2811.794.52%0.36%2.61%4,098,60048,152,000168%11.753.50%11.620.75%11.650.49%11.490.60%0.57%
2022-01-1811.5711.6711.2611.28-2.51%-0.63%-1.23%1,491,80016,933,00064%11.35-1.70%11.54-1.00%11.590.19%11.420.18%0.57%
2022-01-1711.5011.7211.3411.571.14%0.20%1.49%1,426,90016,477,00059%11.55-0.81%11.650.10%11.570.82%11.400.28%0.62%
2022-01-1411.6812.0511.4011.44-2.80%-1.73%0.63%2,556,10029,755,000109%11.64-0.95%11.640.81%11.480.59%11.370.62%0.62%
2022-01-1311.7511.8811.6411.770.17%0.15%4.18%1,889,20022,201,00083%11.751.41%11.551.66%11.410.47%11.300.88%0.59%
2022-01-1211.3111.7611.2111.754.72%1.39%4.91%3,878,30044,944,000153%11.592.93%11.361.37%11.360.84%11.201.07%0.58%
2022-01-1111.0911.4411.0911.220.63%-0.35%1.25%1,864,80020,996,00077%11.261.63%11.21-0.46%11.260.13%11.080.46%0.49%
2022-01-1011.1511.2510.8411.15-0.45%0.65%1.08%2,469,40027,357,000102%11.08-1.97%11.26-0.54%11.25-0.03%11.030.36%0.44%
2022-01-0711.4511.4911.1611.20-2.44%-0.88%1.89%2,405,20027,178,000106%11.30-0.75%11.320.35%11.250.65%10.990.52%0.40%
2022-01-0611.2311.5911.1511.481.50%0.83%4.98%2,801,00031,888,000132%11.391.09%11.281.03%11.181.26%10.940.72%0.36%
2022-01-0511.3511.5211.1311.31-0.18%0.43%4.17%2,292,90025,822,000114%11.260.67%11.171.09%11.041.09%10.860.63%0.31%
2022-01-0411.0411.4010.8411.333.66%1.28%5.01%2,628,50029,404,000131%11.192.31%11.051.16%10.921.10%10.790.68%0.29%
2021-12-3111.0111.0510.8710.93-0.55%-0.04%2.00%1,189,90013,010,00061%10.93-0.07%10.920.78%10.800.47%10.720.27%0.24%
2021-12-3010.9511.0310.8010.99-0.45%0.44%2.84%2,252,60024,649,000116%10.940.37%10.840.90%10.750.56%10.690.37%0.22%
2021-12-2910.7011.1110.5611.043.18%1.27%3.68%4,321,10047,108,000237%10.902.76%10.741.88%10.691.04%10.650.74%0.20%
2021-12-2810.5010.7210.4210.702.29%0.86%1.23%2,329,80024,716,000145%10.611.47%10.540.29%10.58-0.09%10.570.10%0.16%
2021-12-2710.5410.5710.3210.46-0.76%0.05%-0.94%1,445,20015,109,00098%10.46-0.58%10.51-0.87%10.59-0.09%10.56-0.03%0.16%
2021-12-2410.5010.6610.4010.540.29%0.23%-0.21%1,549,80016,298,000109%10.52-0.52%10.60-0.43%10.600.03%10.560.00%0.19%
2021-12-2310.6310.6910.5110.51-1.04%-0.58%-0.49%1,185,40012,531,00086%10.57-1.26%10.650.19%10.600.02%10.560.07%0.18%
2021-12-2210.7010.9010.6210.62-0.65%-0.80%0.62%1,628,00017,429,000118%10.710.56%10.630.60%10.590.29%10.560.28%0.18%
2021-12-2110.5210.7210.5010.691.71%0.41%1.56%2,249,00023,942,000174%10.651.26%10.570.46%10.560.36%10.530.43%0.12%
2021-12-2010.4810.5810.4510.51-0.10%-0.04%0.28%1,475,50015,514,000121%10.510.26%10.52-0.16%10.520.10%10.480.18%0.04%
2021-12-1710.5610.5910.4010.520.00%0.31%0.55%1,335,40014,004,000116%10.49-0.65%10.53-0.07%10.51-0.04%10.460.11%0.00%