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:
*ST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
2021-12-0312.8813.1112.7512.81-0.54%-0.74%-0.30%979,40012,640,000123%12.910.35%12.821.02%12.690.24%12.850.06%-0.39%
2021-12-0212.7013.0512.6112.881.26%0.15%0.30%1,008,60012,972,000129%12.862.14%12.691.61%12.66-0.46%12.84-0.28%-0.39%
2021-12-0112.5612.7212.4412.721.68%1.02%-1.23%548,2006,903,00068%12.590.74%12.49-0.79%12.72-0.58%12.88-0.47%-0.39%
2021-11-3012.4212.5812.4212.510.40%0.08%-3.32%633,1007,914,00072%12.500.81%12.59-1.62%12.79-0.95%12.94-0.32%-0.32%
2021-11-2912.4712.6012.1812.46-1.97%0.48%-4.01%721,1008,942,00073%12.40-2.97%12.80-1.40%12.91-0.66%12.98-0.04%-0.23%
2021-11-2612.9212.9212.6512.71-2.23%-0.55%-2.12%1,007,80012,880,00093%12.78-2.55%12.98-1.06%13.00-0.19%12.99-0.51%-0.26%
2021-11-2513.0613.3312.9213.00-0.54%-0.87%-0.39%944,90012,391,00087%13.110.13%13.120.48%13.03-0.05%13.05-0.51%-0.18%
2021-11-2413.2113.2513.0413.07-1.06%-0.21%-0.37%567,0007,426,00046%13.10-0.24%13.050.61%13.03-0.24%13.12-0.99%-0.08%
2021-11-2312.8713.3512.8013.212.72%0.62%-0.29%985,10012,933,00064%13.131.89%12.97-0.02%13.060.22%13.25-1.11%0.11%
2021-11-2212.9212.9912.7912.86-1.15%-0.19%-4.02%594,4007,659,00032%12.890.28%12.98-0.77%13.040.46%13.400.27%0.40%
2021-11-1912.9613.0312.7513.010.46%1.25%-2.63%806,20010,359,00039%12.85-2.15%13.08-0.17%12.98-0.69%13.360.10%0.41%
2021-11-1813.2613.3512.8912.95-2.85%-1.38%-2.99%1,027,70013,495,00047%13.13-0.42%13.101.06%13.07-0.72%13.35-0.27%0.50%
2021-11-1712.9313.3712.9313.332.54%1.09%-0.41%1,179,90015,558,00046%13.191.36%12.96-0.45%13.16-1.27%13.390.23%1.07%
2021-11-1612.7513.1612.7313.001.25%-0.07%-2.66%1,505,60019,586,00058%13.011.65%13.02-1.32%13.33-1.60%13.360.51%1.20%
2021-11-1513.2013.2212.6612.84-3.46%0.33%-3.36%2,023,80025,900,00075%12.80-4.41%13.20-2.62%13.55-0.07%13.29-0.28%1.48%
2021-11-1213.3013.7713.1113.30-0.75%-0.66%-0.18%1,276,70017,092,00053%13.39-0.40%13.55-1.32%13.560.50%13.320.28%1.50%
2021-11-1113.8013.8013.2013.40-0.96%-0.31%0.85%2,255,20030,315,00098%13.44-1.72%13.730.93%13.49-0.07%13.290.48%1.41%
2021-11-1013.8914.1113.4913.53-4.72%-1.07%2.31%3,528,10048,253,000171%13.68-2.10%13.611.37%13.500.91%13.220.88%1.30%
2021-11-0913.3214.2113.3114.204.95%1.64%8.32%3,504,80048,964,000207%13.977.54%13.421.24%13.382.55%13.111.79%1.14%
2021-11-0812.5613.5312.5513.534.97%4.15%5.05%2,506,20032,558,000171%12.99-0.75%13.260.13%13.04-0.02%12.880.44%0.90%
2021-11-0513.3213.4512.8912.89-5.01%-1.52%0.52%2,540,60033,253,000206%13.09-3.05%13.241.50%13.050.69%12.820.98%0.80%
2021-11-0413.4613.5813.0913.574.95%0.51%6.87%4,485,90060,565,000454%13.506.84%13.044.43%12.965.66%12.705.41%0.67%
2021-11-0312.2812.9312.0812.935.04%2.32%7.34%1,303,90016,477,000202%12.641.66%12.491.79%12.261.59%12.051.48%0.13%
2021-11-0212.5912.5912.0212.312.50%-0.97%3.71%2,478,20030,806,000423%12.433.43%12.278.65%12.076.08%11.873.39%0.00%
2021-11-0112.0112.0112.0112.014.98%-0.07%4.61%85,2001,024,00019%12.026.21%11.300.18%11.380.03%11.48-0.09%-0.34%
2021-10-2911.1811.4811.1511.442.79%1.10%-0.44%387,6004,386,00076%11.321.56%11.28-0.64%11.38-0.22%11.49-0.62%-0.27%
2021-10-2811.3711.4911.0111.13-2.11%-0.11%-3.74%458,0005,103,00085%11.14-2.63%11.35-1.60%11.40-1.26%11.56-0.67%-0.12%
2021-10-2711.5511.6111.3511.37-2.07%-0.64%-2.33%268,2003,069,00051%11.44-1.51%11.530.23%11.55-0.18%11.64-0.73%-0.01%
2021-10-2611.6011.7111.5211.61-0.34%-0.07%-0.99%255,9002,973,00045%11.620.66%11.51-0.40%11.570.32%11.73-0.59%0.12%
2021-10-2511.5111.6811.3911.650.00%0.94%-1.23%308,7003,563,00049%11.541.07%11.55-0.10%11.53-0.17%11.80-0.63%0.22%