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:
中青旅( 600138.SH 上证)
板块 :旅游   
所属成分指数: 中证500
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
2021-09-2410.1710.2610.0810.11-0.49%-0.41%-4.03%9,820,10099,694,00051%10.150.07%10.080.18%10.13-0.15%10.53-0.47%-0.36%
2021-09-2310.0010.2410.0010.161.70%0.15%-4.01%11,839,300120,112,00062%10.151.73%10.07-0.48%10.14-0.36%10.58-0.55%-0.27%
2021-09-229.9110.089.899.99-0.89%0.17%-6.14%12,698,600126,643,00065%9.97-1.08%10.11-0.77%10.18-1.15%10.64-0.64%-0.16%
2021-09-1710.2510.2910.0010.08-1.66%-0.02%-5.89%15,199,000153,234,00078%10.08-1.97%10.19-0.84%10.30-3.28%10.71-0.71%-0.04%
2021-09-1610.2910.4310.1710.25-0.97%-0.34%-4.99%13,370,300137,519,00069%10.290.58%10.28-0.65%10.65-0.97%10.79-0.46%0.12%
2021-09-1510.2810.3810.0410.351.07%1.21%-4.50%12,038,600123,104,00061%10.23-0.82%10.35-3.78%10.75-0.75%10.84-0.59%0.23%
2021-09-1410.2210.4610.2010.240.00%-0.69%-6.07%15,587,800160,729,00077%10.31-0.80%10.75-1.30%10.83-0.86%10.90-0.51%0.40%
2021-09-1310.7010.7010.2110.24-6.99%-1.48%-6.55%40,414,900420,075,000199%10.39-8.31%10.89-3.17%10.92-2.26%10.96-1.10%0.58%
2021-09-1011.3011.6710.9711.01-2.05%-2.88%-0.63%36,404,300412,676,000218%11.341.59%11.251.37%11.181.17%11.080.92%0.82%
2021-09-0911.1211.2411.0211.241.26%0.73%2.38%14,975,400167,104,000103%11.160.86%11.100.72%11.050.38%10.980.49%0.81%
2021-09-0811.1011.1710.9811.100.45%0.33%1.60%10,128,100112,062,00067%11.060.16%11.020.14%11.01-0.13%10.930.46%0.92%
2021-09-0710.9211.1710.9211.050.91%0.04%1.61%12,065,200133,275,00077%11.050.86%11.000.22%11.020.11%10.880.54%1.00%
2021-09-0611.0511.1010.8910.95-0.99%-0.02%1.23%12,949,300141,824,00083%10.95-0.52%10.98-0.47%11.010.22%10.820.56%1.03%
2021-09-0310.9111.1210.7111.061.37%0.46%2.82%15,103,300166,266,000100%11.010.37%11.030.09%10.980.53%10.760.90%1.06%
2021-09-0211.0511.2010.8110.91-1.00%-0.54%2.34%13,727,700150,578,00092%10.97-1.13%11.020.37%10.930.52%10.660.63%1.04%
2021-09-0111.0011.2510.9511.021.57%-0.67%4.02%17,943,500199,074,000128%11.090.97%10.981.16%10.871.05%10.591.13%1.01%
2021-08-3110.9511.1810.8410.85-1.27%-1.25%3.57%18,694,700205,401,000142%10.991.18%10.850.99%10.761.23%10.481.30%0.96%
2021-08-3010.6611.0310.6010.992.90%1.21%6.27%18,628,900202,290,000149%10.861.92%10.751.13%10.621.30%10.341.30%0.90%
2021-08-2710.7110.7910.5610.68-1.11%0.23%4.61%13,241,000141,080,000112%10.66-0.46%10.631.02%10.491.29%10.210.81%0.85%
2021-08-2610.5010.9110.4010.802.86%0.90%6.65%20,209,900216,330,000187%10.701.89%10.522.04%10.351.80%10.131.54%0.79%
2021-08-2510.2710.6810.2210.502.44%-0.05%5.28%15,611,400163,996,000164%10.513.24%10.312.26%10.171.64%9.971.29%0.60%
2021-08-2410.1310.2610.0610.251.18%0.74%4.10%10,046,800102,228,000114%10.180.15%10.080.76%10.010.78%9.850.80%0.41%
2021-08-2310.0410.2510.0310.131.10%-0.30%3.71%11,288,300114,685,000131%10.162.13%10.011.13%9.931.00%9.770.87%0.27%
2021-08-209.8910.079.8110.021.42%0.72%3.47%13,415,500133,454,000161%9.950.77%9.890.63%9.830.75%9.680.70%0.09%
2021-08-199.849.969.819.88-0.10%0.08%2.73%7,172,40070,807,00095%9.870.38%9.830.60%9.760.57%9.620.40%-0.08%
2021-08-189.689.919.679.891.64%0.56%3.25%9,485,50093,289,000129%9.840.31%9.770.73%9.700.71%9.580.59%-0.21%
2021-08-179.739.959.689.73-0.10%-0.76%2.17%11,989,000117,554,000163%9.811.32%9.701.21%9.641.14%9.520.66%-0.37%
2021-08-169.529.749.509.742.31%0.65%2.95%10,097,40097,708,000138%9.681.98%9.590.95%9.530.79%9.460.90%-0.56%
2021-08-139.469.539.429.520.11%0.33%1.53%4,636,10043,993,00059%9.49-0.21%9.500.35%9.450.20%9.380.14%-0.81%
2021-08-129.489.579.469.510.00%0.01%1.56%6,112,70058,128,00068%9.510.21%9.460.37%9.430.14%9.36-0.29%-0.91%