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:
众信旅游( 002707.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
2022-01-176.096.225.806.171.48%0.82%1.43%23,622,400144,576,00067%6.12-1.42%6.21-1.04%6.220.78%6.080.38%1.20%
2022-01-146.236.396.056.08-3.49%-2.06%0.33%32,988,200204,786,00098%6.21-1.04%6.280.67%6.170.83%6.060.70%1.22%
2022-01-136.206.356.166.300.48%0.43%4.69%41,485,300260,246,000130%6.27-0.71%6.241.85%6.120.82%6.021.11%1.21%
2022-01-125.956.505.886.276.09%-0.76%5.34%66,463,900419,952,000225%6.326.33%6.124.03%6.072.09%5.952.34%1.16%
2022-01-115.936.035.885.91-1.50%-0.54%1.62%23,340,000138,686,00084%5.941.42%5.89-0.52%5.940.27%5.820.97%1.04%
2022-01-105.706.025.586.004.17%2.41%4.17%32,860,200192,522,000116%5.86-0.26%5.92-0.95%5.930.29%5.760.98%0.98%
2022-01-076.006.005.755.76-4.79%-1.94%0.98%28,996,400170,329,000108%5.87-2.56%5.980.15%5.910.58%5.700.99%0.82%
2022-01-065.996.185.886.05-0.33%0.36%7.12%29,263,900176,397,000117%6.030.23%5.971.39%5.881.45%5.651.22%0.69%
2022-01-056.006.125.906.071.17%0.93%8.78%34,539,600207,738,000144%6.012.45%5.882.30%5.792.12%5.581.66%0.62%
2022-01-045.606.005.576.006.38%2.21%9.31%36,343,400213,331,000159%5.874.19%5.752.31%5.672.38%5.491.65%0.52%
2021-12-315.695.705.595.64-0.88%0.11%4.44%15,868,00089,396,00074%5.63-0.12%5.620.52%5.541.24%5.400.56%0.43%
2021-12-305.685.735.565.691.07%0.87%5.96%21,520,700121,397,000101%5.640.77%5.591.69%5.471.31%5.370.64%0.37%
2021-12-295.625.725.485.630.18%0.57%5.51%23,658,600132,445,000114%5.600.65%5.501.95%5.400.84%5.340.60%0.31%
2021-12-285.345.755.325.625.24%1.04%5.96%36,531,600203,190,000174%5.564.47%5.402.86%5.361.75%5.301.16%0.26%
2021-12-275.195.425.155.342.89%0.30%1.85%26,213,500139,552,000131%5.322.37%5.25-0.13%5.270.79%5.240.36%0.11%
2021-12-245.185.325.135.190.97%-0.21%-0.65%21,822,700113,507,000103%5.200.23%5.25-0.21%5.22-0.04%5.22-0.68%0.03%
2021-12-235.345.355.125.14-2.65%-0.94%-2.28%19,282,800100,060,00077%5.19-3.14%5.260.36%5.23-0.32%5.26-0.23%0.09%
2021-12-225.335.455.275.280.38%-1.44%0.15%21,981,900117,759,00092%5.362.39%5.241.14%5.240.19%5.270.52%0.04%
2021-12-215.075.295.075.263.95%0.54%0.29%21,079,700110,290,00091%5.232.59%5.19-0.17%5.230.33%5.250.60%-0.17%
2021-12-205.155.175.055.06-2.50%-0.78%-2.95%15,582,70079,470,00065%5.10-2.06%5.19-1.44%5.22-0.13%5.210.79%-0.47%
2021-12-175.285.305.165.19-1.89%-0.33%0.33%14,965,80077,920,00058%5.21-1.21%5.270.42%5.22-1.08%5.17-0.02%-0.86%
2021-12-165.285.355.245.29-0.56%0.36%2.24%16,607,10087,532,00066%5.27-0.66%5.250.61%5.28-0.19%5.170.00%-0.97%
2021-12-155.175.425.135.322.90%0.26%2.82%25,486,300135,231,000104%5.312.95%5.22-1.14%5.290.70%5.170.08%-1.09%
2021-12-145.125.235.065.170.39%0.31%0.00%19,599,800101,009,00081%5.15-0.56%5.28-0.66%5.250.77%5.17-0.29%-1.19%
2021-12-135.165.325.115.15-2.09%-0.64%-0.68%32,555,100168,746,000138%5.18-3.43%5.310.15%5.211.50%5.19-0.50%-1.17%
2021-12-105.405.625.205.26-2.05%-1.99%0.94%59,648,000320,106,000272%5.37-0.06%5.305.24%5.142.50%5.21-0.04%-1.09%
2021-12-095.375.375.375.3710.04%0.00%3.01%13,781,30074,006,00076%5.379.77%5.042.75%5.010.26%5.21-0.71%-1.04%
2021-12-084.924.954.854.88-0.41%-0.25%-7.05%11,548,70056,500,00058%4.89-0.37%4.90-1.17%5.00-1.23%5.25-1.58%-0.90%
2021-12-074.944.984.844.900.20%-0.20%-8.14%22,105,200108,540,000106%4.910.14%4.96-1.67%5.06-1.63%5.33-2.47%-0.63%
2021-12-064.765.044.764.890.00%-0.27%-10.59%39,125,300191,834,000181%4.90-6.15%5.05-4.56%5.14-3.82%5.47-3.12%-0.17%