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:
黄山旅游( 600054.SH 上证)
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
2022-11-3012.1612.4311.8212.310.49%1.68%6.81%21,556,800260,993,000259%12.111.71%11.802.70%11.672.70%11.531.34%0.00%
2022-11-2911.0412.2511.0012.259.96%2.92%7.71%22,739,500270,673,000316%11.909.09%11.496.47%11.365.20%11.371.55%-0.05%
2022-11-2810.5111.1710.4311.144.40%2.10%-0.54%10,037,000109,517,000163%10.912.85%10.791.30%10.80-0.26%11.20-0.77%-0.11%
2022-11-2510.6010.6910.5010.670.76%0.57%-5.47%4,009,90042,540,00065%10.61-0.36%10.66-1.04%10.83-1.62%11.29-1.23%0.07%
2022-11-2410.7610.8210.5710.59-1.58%-0.54%-7.33%3,115,50033,170,00042%10.65-0.55%10.77-1.42%11.00-1.72%11.43-0.46%0.32%
2022-11-2310.7610.8310.5910.76-0.37%0.50%-6.28%4,156,80044,501,00052%10.71-1.64%10.92-2.07%11.20-1.76%11.48-0.39%0.46%
2022-11-2211.2211.2210.7510.80-3.05%-0.77%-6.30%5,367,00058,413,00067%10.88-2.24%11.15-2.34%11.40-1.12%11.53-0.21%0.57%
2022-11-2111.2911.3411.0411.14-1.76%0.06%-3.55%5,207,60057,977,00065%11.13-2.81%11.42-1.51%11.52-0.39%11.55-0.11%0.66%
2022-11-1811.6611.6611.3311.34-2.74%-1.00%-1.93%5,115,90058,603,00061%11.46-1.56%11.60-0.28%11.57-0.64%11.560.02%0.80%
2022-11-1711.4311.7811.4211.660.52%0.20%0.86%6,078,90070,743,00068%11.64-0.07%11.630.46%11.640.07%11.560.31%0.97%
2022-11-1611.8811.9611.4011.600.69%-0.39%0.65%9,297,500108,271,00099%11.650.40%11.58-0.60%11.640.16%11.530.76%1.12%
2022-11-1511.5211.8011.3511.520.79%-0.68%0.72%7,462,70086,563,00077%11.601.13%11.650.03%11.620.41%11.440.98%1.24%
2022-11-1411.5711.7811.3311.43-1.72%-0.35%0.91%7,833,80089,851,00077%11.47-2.48%11.64-0.17%11.570.10%11.331.07%1.27%
2022-11-1111.7912.1911.4011.63-0.51%-1.12%3.77%14,528,600170,886,000144%11.761.42%11.661.59%11.560.72%11.211.24%1.26%
2022-11-1011.6411.7811.3811.691.65%0.80%5.60%8,568,50099,369,00094%11.600.73%11.480.54%11.480.56%11.070.90%1.16%
2022-11-0911.3911.7211.2311.501.86%-0.11%4.82%5,957,10068,582,00068%11.511.80%11.42-0.15%11.411.09%10.970.69%1.10%
2022-11-0811.5111.5811.1611.29-1.83%-0.17%3.62%7,169,00081,075,00084%11.31-1.13%11.430.16%11.291.32%10.900.72%1.07%
2022-11-0711.0511.5911.0311.500.17%0.54%6.30%9,875,800112,961,000125%11.44-0.56%11.421.52%11.141.91%10.821.32%1.02%
2022-11-0411.2311.8511.2311.481.41%-0.19%7.52%12,524,900144,057,000173%11.501.80%11.252.83%10.931.99%10.681.73%0.90%
2022-11-0310.8111.5510.8111.323.38%0.19%7.86%11,133,100125,792,000176%11.303.16%10.942.98%10.722.04%10.501.82%0.69%
2022-11-0210.7011.1410.6610.951.39%-0.03%6.24%13,016,000142,564,000223%10.953.57%10.622.44%10.512.23%10.311.87%0.44%
2022-11-0110.2510.8310.1210.804.55%2.13%6.74%11,805,600124,842,000237%10.582.96%10.372.02%10.282.10%10.121.34%0.13%
2022-10-319.8810.509.8510.333.71%0.57%3.47%10,909,300112,053,000253%10.272.42%10.161.86%10.072.18%9.980.96%-0.17%
2022-10-289.9310.159.879.96-0.20%-0.68%0.72%4,169,90041,817,000118%10.030.17%9.981.19%9.850.32%9.890.20%-0.32%
2022-10-279.7910.129.769.981.73%-0.31%1.12%4,231,00042,356,000122%10.011.58%9.861.55%9.820.03%9.870.32%-0.38%
2022-10-269.7510.009.649.811.34%-0.46%-0.28%3,061,00030,166,00086%9.862.36%9.71-0.17%9.820.04%9.840.42%-0.47%
2022-10-259.459.779.429.681.89%0.54%-1.19%2,751,50026,492,00073%9.63-0.29%9.73-1.27%9.81-0.63%9.800.23%-0.60%
2022-10-249.919.979.479.50-4.04%-1.62%-2.81%4,184,00040,401,000108%9.66-2.72%9.85-0.71%9.88-0.54%9.780.07%-0.72%
2022-10-219.8210.069.829.90-0.50%-0.26%1.35%2,767,40027,469,00072%9.93-0.41%9.92-0.19%9.930.13%9.77-0.31%-0.84%
2022-10-209.7010.229.659.950.00%-0.17%1.55%5,108,40050,917,000123%9.971.35%9.940.30%9.920.58%9.80-0.70%-0.89%