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
2022-12-0114.2114.4213.4613.54-1.81%-1.56%2.49%5,003,80068,828,000138%13.761.38%13.601.30%13.441.17%13.210.64%0.26%
2022-11-3013.5113.9413.2513.790.44%1.64%5.05%5,953,00080,773,000169%13.570.38%13.421.29%13.291.56%13.130.28%0.28%
2022-11-2912.9714.0012.8113.735.62%1.58%4.89%7,839,900105,975,000218%13.525.23%13.253.79%13.082.55%13.090.80%0.41%
2022-11-2812.6013.0612.4113.002.93%1.21%0.11%2,807,50036,061,00085%12.851.34%12.770.57%12.760.13%12.990.01%0.48%
2022-11-2512.7412.8912.5612.63-0.86%-0.36%-2.73%1,638,40020,766,00047%12.68-0.49%12.70-0.37%12.74-0.76%12.99-0.13%0.62%
2022-11-2412.8812.8812.6512.74-0.78%0.02%-2.02%2,319,40029,543,00061%12.740.49%12.74-0.08%12.84-0.66%13.00-0.09%0.76%
2022-11-2312.8712.9212.4312.840.55%1.30%-1.33%3,200,50040,566,00079%12.68-1.20%12.75-1.31%12.92-1.36%13.01-0.01%0.91%
2022-11-2212.8313.0912.6612.77-0.47%-0.46%-1.87%2,623,20033,652,00065%12.830.48%12.92-0.80%13.10-0.26%13.010.23%1.04%
2022-11-2112.8213.0112.6512.83-1.61%0.49%-1.19%2,839,80036,259,00069%12.77-2.74%13.03-1.45%13.130.02%12.980.31%1.13%
2022-11-1813.1413.3312.9613.04-0.84%-0.67%0.74%3,269,10042,916,00079%13.130.02%13.220.06%13.130.19%12.940.54%1.25%
2022-11-1712.8813.3212.7213.15-0.23%0.18%2.14%3,843,10050,445,00092%13.13-1.41%13.210.59%13.110.23%12.870.84%1.33%
2022-11-1613.2013.6913.0613.181.38%-1.00%3.23%6,727,50089,565,000164%13.311.73%13.131.14%13.081.09%12.771.57%1.38%
2022-11-1513.1813.3612.8513.000.00%-0.66%3.42%3,124,60040,893,00079%13.091.60%12.980.24%12.930.72%12.571.51%1.35%
2022-11-1412.8213.0912.6313.000.93%0.92%4.98%4,325,00055,712,000104%12.88-0.99%12.950.30%12.840.72%12.381.42%1.30%
2022-11-1113.1613.3512.7412.88-1.45%-1.00%5.49%4,755,60061,870,000119%13.010.38%12.911.24%12.751.17%12.211.29%1.19%
2022-11-1012.7113.3112.6313.072.19%0.84%8.42%4,427,60057,388,000119%12.961.81%12.761.60%12.601.67%12.061.45%1.10%
2022-11-0912.5312.8812.4612.791.67%0.46%7.63%3,650,60046,476,000101%12.731.73%12.561.08%12.401.52%11.881.20%1.05%
2022-11-0812.6112.6912.2812.58-0.08%0.52%7.14%3,420,30042,806,00096%12.520.67%12.421.31%12.212.05%11.741.20%1.04%
2022-11-0712.1312.6712.1012.591.94%1.27%8.51%4,156,00051,667,000121%12.430.89%12.261.70%11.962.16%11.601.44%0.98%
2022-11-0412.1212.6611.9212.352.92%0.22%7.97%3,760,90046,345,000114%12.322.30%12.062.71%11.711.55%11.441.35%0.87%
2022-11-0311.8912.2911.7612.001.01%-0.38%6.33%4,372,10052,668,000128%12.051.65%11.742.61%11.531.45%11.291.40%0.75%
2022-11-0211.7012.2011.4311.882.15%0.24%6.74%4,702,30055,725,000141%11.853.99%11.442.14%11.371.60%11.131.25%0.48%
2022-11-0111.0111.6810.9411.635.63%2.05%5.79%5,500,60062,684,000174%11.403.78%11.200.91%11.191.41%10.990.98%0.12%
2022-10-3110.8911.2210.7111.010.55%0.26%1.14%3,693,50040,558,000124%10.98-0.75%11.10-0.39%11.030.35%10.890.35%-0.26%
2022-10-2811.0611.2910.7610.95-1.79%-1.03%0.94%2,048,90022,670,00074%11.06-1.65%11.140.85%10.990.22%10.850.43%-0.43%
2022-10-2711.0511.5511.0311.150.54%-0.89%3.22%3,274,40036,837,000121%11.251.64%11.051.60%10.971.12%10.800.91%-0.60%
2022-10-2610.8811.2710.8811.091.46%0.20%3.60%2,696,30029,842,000104%11.072.85%10.870.20%10.850.68%10.711.12%-0.84%
2022-10-2510.6411.0110.5010.933.31%1.57%3.24%2,514,40027,057,00095%10.76-0.28%10.850.32%10.780.21%10.590.55%-1.12%
2022-10-2411.1311.1310.5510.58-4.08%-1.96%0.48%2,952,70031,863,000114%10.79-1.37%10.820.38%10.750.38%10.530.36%-1.33%
2022-10-2110.7111.2710.5711.030.00%0.81%5.14%4,423,40048,398,000176%10.942.40%10.781.27%10.711.22%10.490.15%-1.47%