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:
大连圣亚( 600593.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
2022-12-0114.4014.5013.7413.91-1.14%-0.95%1.85%2,647,60037,182,000158%14.040.97%13.891.71%13.691.23%13.66-0.14%-0.42%
2022-11-3013.9914.0913.6614.070.50%1.16%2.88%2,354,90032,754,000149%13.911.15%13.651.52%13.521.43%13.68-0.49%-0.34%
2022-11-2913.1214.2513.1014.006.06%1.81%1.87%3,465,40047,653,000219%13.755.08%13.453.20%13.331.49%13.74-0.59%-0.18%
2022-11-2812.7013.2012.6913.202.33%0.87%-4.51%1,670,90021,865,000115%13.091.30%13.030.21%13.14-1.40%13.82-1.04%0.03%
2022-11-2512.9313.0712.8012.90-1.00%-0.14%-7.65%845,30010,920,00057%12.92-0.90%13.00-1.61%13.32-2.02%13.97-1.11%0.26%
2022-11-2413.1013.2812.8813.030.23%-0.04%-7.76%924,60012,052,00056%13.04-0.02%13.22-1.96%13.60-2.06%14.13-0.61%0.60%
2022-11-2313.3813.4412.8913.00-2.84%-0.28%-8.53%1,358,20017,707,00081%13.04-3.94%13.48-3.18%13.88-2.16%14.21-0.78%0.77%
2022-11-2213.7013.8413.3113.38-2.34%-1.41%-6.59%1,158,70015,726,00072%13.57-1.99%13.92-2.23%14.19-1.10%14.32-0.22%0.97%
2022-11-2113.8714.2613.6513.70-2.35%-1.07%-4.56%1,357,10018,793,00080%13.85-3.02%14.24-1.28%14.35-0.56%14.360.17%1.21%
2022-11-1814.6214.6214.0314.03-4.10%-1.74%-2.09%1,426,30020,366,00086%14.28-2.01%14.43-0.55%14.43-0.46%14.330.59%1.34%
2022-11-1714.3314.7614.2614.632.09%0.40%2.70%1,450,50021,137,00088%14.571.02%14.510.52%14.500.15%14.250.69%1.45%
2022-11-1614.7115.1814.2014.330.28%-0.66%1.29%2,158,00031,129,000134%14.43-0.95%14.43-0.50%14.470.11%14.151.10%1.45%
2022-11-1514.5614.9014.2914.29-1.24%-1.87%2.12%1,383,10020,142,00091%14.561.71%14.500.23%14.460.68%13.991.52%1.42%
2022-11-1414.1414.7014.0014.47-0.28%1.06%4.98%1,485,10021,264,00097%14.32-1.82%14.47-0.01%14.360.86%13.781.18%1.26%
2022-11-1114.5515.3014.1314.51-0.14%-0.50%6.51%2,422,10035,321,000169%14.581.12%14.471.53%14.241.95%13.622.33%1.11%
2022-11-1014.3214.6614.0214.531.47%0.75%9.14%1,006,90014,522,00076%14.420.92%14.251.54%13.971.20%13.311.09%0.87%
2022-11-0914.1814.4413.9514.322.21%0.21%8.73%1,228,90017,561,00095%14.290.94%14.041.61%13.801.73%13.171.25%0.79%
2022-11-0813.9214.5713.6514.011.30%-1.04%7.71%2,255,40031,930,000181%14.163.56%13.812.44%13.573.27%13.012.21%0.71%
2022-11-0713.2913.9413.2713.832.07%1.16%8.68%1,590,90021,749,000144%13.671.15%13.492.00%13.142.20%12.731.47%0.51%
2022-11-0413.1413.8813.0713.553.12%0.26%8.04%1,824,30024,656,000178%13.522.78%13.223.60%12.862.88%12.541.61%0.35%
2022-11-0312.8513.5012.8213.141.55%-0.08%6.46%1,041,00013,689,000112%13.151.91%12.762.33%12.501.24%12.340.70%0.15%
2022-11-0212.6713.1912.6712.942.29%0.28%5.57%1,458,30018,818,000155%12.904.30%12.472.57%12.341.59%12.260.81%-0.02%
2022-11-0111.8212.7311.8212.656.39%2.25%4.04%1,571,30019,440,000172%12.373.51%12.160.86%12.151.08%12.16-0.07%-0.24%
2022-10-3111.6312.1311.6311.89-0.50%-0.52%-2.28%915,30010,940,000103%11.95-0.81%12.06-0.28%12.02-0.14%12.17-0.28%-0.37%
2022-10-2812.2612.2911.7111.95-1.48%-0.82%-2.07%1,317,50015,875,000154%12.05-1.12%12.090.49%12.04-0.32%12.20-0.10%-0.42%
2022-10-2711.9812.3111.9812.131.59%-0.45%-0.69%791,0009,638,00099%12.191.05%12.030.48%12.07-0.40%12.210.26%-0.53%
2022-10-2611.8012.2511.8011.940.00%-0.98%-1.99%732,4008,831,00092%12.062.20%11.97-0.53%12.12-0.40%12.180.53%-0.72%
2022-10-2511.7211.9511.560.00-100.00%-100.00%-100.00%620,8007,325,00074%11.80-1.93%12.04-1.55%12.17-1.21%12.120.17%-0.98%
2022-10-2412.2112.4311.7211.72-4.56%-2.58%-3.12%743,8008,949,00088%12.03-1.88%12.23-0.63%12.32-0.38%12.10-0.10%-1.20%
2022-10-2112.2312.3912.1012.280.00%0.15%1.40%669,7008,211,00075%12.26-0.62%12.30-0.86%12.370.32%12.11-0.45%-1.35%