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
2021-09-2411.5711.7511.4711.64-0.09%0.27%-5.16%1,134,90013,175,00044%11.61-0.23%11.61-0.95%11.90-0.61%12.27-0.58%-0.04%
2021-09-2311.4611.8111.4011.651.66%0.12%-5.62%3,043,70035,418,000117%11.640.71%11.72-2.76%11.97-1.61%12.34-1.15%0.13%
2021-09-2212.0012.0011.3611.46-4.34%-0.81%-8.23%1,761,60020,353,00068%11.55-3.57%12.05-1.25%12.17-1.14%12.49-0.59%0.44%
2021-09-1712.3612.3911.7111.98-3.46%-0.02%-4.63%2,047,70024,535,00081%11.98-2.96%12.20-1.05%12.31-1.62%12.56-0.31%0.71%
2021-09-1612.0512.5512.0512.410.98%0.50%-1.52%3,421,20042,245,000142%12.351.35%12.33-0.28%12.51-0.86%12.60-0.15%0.83%
2021-09-1512.5312.5312.0712.29-1.92%0.87%-2.61%1,962,40023,910,00087%12.18-1.81%12.37-2.16%12.62-0.84%12.62-0.13%0.92%
2021-09-1412.6012.7212.1712.53-1.03%0.98%-0.84%3,242,80040,237,000143%12.41-0.27%12.64-1.46%12.72-0.96%12.640.06%1.06%
2021-09-1312.8012.8012.0012.66-2.16%1.76%0.25%3,029,20037,686,000141%12.44-5.33%12.83-1.69%12.85-0.43%12.630.25%1.22%
2021-09-1013.3713.6812.8512.94-0.38%-1.54%2.72%2,691,70035,375,000141%13.140.81%13.050.93%12.901.23%12.601.06%1.30%
2021-09-0913.0013.1912.8512.990.08%-0.35%4.21%1,549,50020,199,00085%13.041.10%12.931.28%12.750.96%12.471.10%1.32%
2021-09-0812.8713.1812.6512.980.85%0.67%5.27%1,568,30020,222,00077%12.890.13%12.761.03%12.630.74%12.331.17%1.43%
2021-09-0712.5913.0812.4112.873.04%-0.05%5.60%2,357,30030,355,000111%12.882.61%12.631.63%12.531.21%12.191.90%1.50%
2021-09-0612.4812.9412.2812.49-0.08%-0.47%4.42%2,197,50027,577,00098%12.551.29%12.430.42%12.380.96%11.962.19%1.49%
2021-09-0312.2412.5512.1712.501.05%0.90%6.79%1,565,30019,392,00066%12.390.70%12.380.48%12.260.53%11.710.91%1.45%
2021-09-0212.5112.5112.1512.370.57%0.54%6.64%1,499,20018,445,00065%12.30-0.93%12.320.79%12.200.80%11.600.74%1.37%
2021-09-0112.2212.6812.1612.300.65%-0.95%6.82%2,524,10031,345,000115%12.421.67%12.221.23%12.101.69%11.521.28%1.32%
2021-08-3112.0412.5012.0112.221.50%0.05%7.49%2,114,00025,821,000104%12.212.12%12.080.98%11.902.15%11.371.65%1.19%
2021-08-3012.0212.2011.8112.040.17%0.66%7.64%1,786,00021,363,00089%11.96-0.54%11.961.27%11.652.52%11.191.06%1.04%
2021-08-2711.9712.2011.8512.020.17%-0.05%8.60%1,820,80021,897,00095%12.030.88%11.812.46%11.371.45%11.071.24%0.98%
2021-08-2611.6012.1811.4812.003.45%0.66%9.76%3,595,30042,861,000197%11.923.43%11.524.29%11.202.55%10.932.18%0.88%
2021-08-2511.0111.7610.9611.604.69%0.64%8.41%2,850,30032,853,000183%11.533.87%11.052.51%10.922.20%10.701.84%0.66%
2021-08-2410.9011.3110.8511.080.73%-0.15%5.45%3,352,30037,200,000240%11.104.00%10.782.57%10.692.75%10.511.86%0.45%
2021-08-2310.1811.0310.1811.008.16%3.09%6.64%3,978,70042,453,000334%10.675.63%10.514.08%10.402.38%10.321.79%0.24%
2021-08-2010.0510.199.9510.170.89%0.68%0.36%927,4009,368,00097%10.10-0.02%10.10-0.51%10.16-0.08%10.130.12%0.01%
2021-08-1910.0810.2010.0410.08-0.30%-0.23%-0.41%640,8006,474,00070%10.100.18%10.15-0.37%10.17-0.05%10.120.15%-0.08%
2021-08-1810.0510.1510.0110.11-0.10%0.25%0.03%615,1006,203,00066%10.09-1.00%10.19-0.05%10.17-0.01%10.110.03%-0.20%
2021-08-1710.6910.6910.0510.12-2.79%-0.66%0.16%1,828,20018,624,000200%10.19-0.56%10.190.07%10.180.24%10.100.14%-0.27%
2021-08-1610.1810.4110.1410.412.66%1.62%3.17%1,098,60011,254,000138%10.240.97%10.190.51%10.150.48%10.090.42%-0.36%
2021-08-1310.1210.2210.0910.14-0.20%-0.06%0.92%1,008,50010,232,000131%10.150.15%10.130.26%10.100.42%10.050.31%-0.52%
2021-08-1210.1710.1910.0510.160.00%0.29%1.43%457,1004,631,00057%10.130.13%10.110.23%10.060.33%10.02-0.07%-0.72%