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:
祥源文化( 600576.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
2021-12-085.135.175.035.12-0.58%0.53%2.85%10,438,20053,166,00083%5.090.79%5.040.76%5.020.44%4.98-0.08%-0.02%
2021-12-075.055.164.905.152.39%1.92%3.37%21,087,300106,551,000162%5.051.41%5.000.66%5.000.85%4.98-0.30%0.02%
2021-12-064.885.114.825.033.07%0.94%0.66%12,649,60063,027,00094%4.981.18%4.970.06%4.950.86%5.00-1.11%0.10%
2021-12-034.955.024.874.88-1.21%-0.91%-3.42%9,716,20047,856,00056%4.93-1.44%4.970.36%4.91-0.10%5.05-0.06%0.45%
2021-12-025.095.134.914.94-2.95%-1.14%-2.29%11,954,40059,734,00061%5.000.52%4.951.48%4.92-0.41%5.060.44%0.65%
2021-12-014.765.144.755.096.49%2.39%1.11%18,614,80092,540,00095%4.973.89%4.880.62%4.94-0.60%5.030.26%0.56%
2021-11-304.764.834.754.780.00%-0.10%-4.80%5,816,40027,833,00030%4.790.34%4.85-1.90%4.97-1.29%5.020.20%0.48%
2021-11-294.834.844.704.78-3.43%0.23%-4.61%10,813,00051,564,00054%4.77-3.58%4.94-2.02%5.03-1.83%5.010.10%0.42%
2021-11-265.055.064.894.95-2.37%0.08%-1.12%12,429,20061,479,00064%4.95-2.47%5.04-1.21%5.130.12%5.010.16%0.37%
2021-11-255.105.165.015.07-0.39%-0.02%1.44%13,973,20070,865,00076%5.07-0.63%5.11-1.07%5.120.79%5.000.22%0.32%
2021-11-245.135.215.055.09-1.74%-0.25%2.07%14,342,20073,190,00082%5.10-0.49%5.160.66%5.080.65%4.990.24%0.33%
2021-11-235.085.315.035.18-0.77%1.01%4.12%23,681,100121,439,000146%5.13-1.27%5.131.26%5.050.98%4.980.57%0.35%
2021-11-225.355.455.035.221.95%0.50%5.52%46,934,800243,802,000338%5.193.18%5.063.58%5.003.29%4.952.36%0.32%
2021-11-194.885.124.735.1210.11%1.71%5.94%33,815,400170,230,000342%5.037.86%4.894.74%4.843.09%4.831.92%0.14%
2021-11-184.734.754.584.65-1.48%-0.36%-1.94%13,074,40061,020,000177%4.670.15%4.67-0.74%4.69-0.59%4.74-0.46%0.00%
2021-11-174.614.724.604.721.94%1.29%-0.92%9,066,90042,254,000142%4.66-0.26%4.70-0.26%4.72-0.53%4.76-0.46%0.08%
2021-11-164.724.734.614.63-1.49%-0.90%-3.26%9,653,30045,096,000166%4.67-1.68%4.71-0.95%4.75-0.67%4.79-0.46%0.16%
2021-11-154.674.904.634.700.64%-1.09%-2.25%13,389,80063,631,000262%4.751.11%4.76-0.54%4.78-0.75%4.81-0.41%0.20%
2021-11-124.804.804.664.67-3.11%-0.64%-3.27%7,491,40035,213,000177%4.70-2.97%4.79-1.42%4.81-1.19%4.83-0.35%0.24%
2021-11-114.864.914.794.82-1.43%-0.50%-0.52%6,403,80031,017,000175%4.84-0.58%4.85-0.53%4.87-0.25%4.850.31%0.20%
2021-11-104.854.924.844.890.82%0.37%1.24%2,895,90014,110,00090%4.870.23%4.88-0.18%4.880.10%4.830.44%0.06%
2021-11-094.874.904.834.85-0.82%-0.23%0.85%2,821,40013,714,00085%4.86-0.74%4.89-0.10%4.880.27%4.810.29%-0.03%
2021-11-084.924.944.854.890.00%-0.14%1.98%4,349,00021,295,000136%4.90-0.12%4.890.35%4.870.37%4.800.61%-0.11%
2021-11-054.924.954.854.89-0.41%-0.27%2.60%3,426,70016,801,000116%4.900.47%4.880.81%4.850.75%4.770.53%-0.24%
2021-11-044.854.934.834.910.82%0.61%3.56%2,839,10013,854,000101%4.880.66%4.840.31%4.810.82%4.740.34%-0.36%
2021-11-034.744.924.714.872.96%0.45%3.07%3,303,30016,015,000119%4.851.13%4.820.84%4.770.72%4.730.26%-0.41%
2021-11-024.874.914.694.73-2.87%-1.34%0.36%3,419,90016,396,000125%4.79-0.64%4.780.93%4.740.53%4.710.02%-0.44%
2021-11-014.784.904.744.871.88%0.93%3.35%4,025,10019,423,000154%4.832.40%4.741.26%4.711.16%4.71-0.06%-0.44%
2021-10-294.604.814.564.783.91%1.44%1.38%3,022,30014,242,000118%4.712.08%4.680.45%4.660.37%4.72-0.74%-0.42%
2021-10-284.714.724.554.600.00%-0.35%-3.16%2,175,90010,044,00082%4.62-1.60%4.660.15%4.64-0.41%4.75-1.04%-0.34%