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:
西藏旅游( 600749.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
2022-01-289.9011.189.9011.008.27%1.56%-0.37%14,913,200161,521,000139%10.834.66%10.78-1.75%11.00-1.02%11.04-0.26%0.28%
2022-01-2710.7910.9010.1310.16-8.47%-1.83%-8.22%11,302,200116,963,000110%10.35-6.88%10.98-2.55%11.11-1.16%11.07-0.83%0.38%
2022-01-2611.4011.5410.7811.10-1.60%-0.12%-0.56%12,849,400142,797,000141%11.11-2.41%11.26-0.57%11.24-0.14%11.160.08%0.62%
2022-01-2511.2011.7911.0311.28-0.53%-0.94%1.13%12,982,900147,833,000150%11.390.86%11.330.82%11.260.83%11.150.60%0.71%
2022-01-2411.0911.6810.8011.340.80%0.44%2.28%11,526,300130,128,000148%11.29-0.16%11.240.38%11.170.52%11.090.70%0.67%
2022-01-2111.3411.5810.9811.252.55%-0.51%2.18%15,325,800173,299,000215%11.312.99%11.191.78%11.111.12%11.011.04%0.62%
2022-01-2011.1111.1710.8310.97-1.88%-0.09%0.67%6,695,60073,518,000104%10.98-1.58%11.000.06%10.98-0.25%10.900.13%0.56%
2022-01-1910.7911.4110.6411.184.19%0.22%2.73%9,143,100102,000,000144%11.163.64%10.990.97%11.010.35%10.880.50%0.61%
2022-01-1810.9711.1110.6310.73-2.45%-0.32%-0.91%5,759,60061,995,00090%10.76-1.60%10.89-1.20%10.970.08%10.830.41%0.62%
2022-01-1710.9511.1510.6011.002.04%0.56%1.99%4,247,00046,456,00062%10.94-0.27%11.02-0.15%10.960.72%10.790.41%0.67%
2022-01-1411.1311.2210.7310.78-2.97%-1.72%0.36%5,551,10060,890,00082%10.97-1.32%11.030.60%10.890.66%10.740.79%0.64%
2022-01-1311.0411.4211.0211.11-0.27%-0.05%4.25%6,100,50067,813,00091%11.120.87%10.971.61%10.820.44%10.661.58%0.53%
2022-01-1210.6211.2710.5111.145.79%1.09%6.19%10,523,300115,970,000146%11.023.85%10.792.07%10.770.81%10.490.89%0.24%
2022-01-1110.5210.8310.4710.53-0.66%-0.77%1.27%4,106,70043,580,00061%10.611.04%10.58-0.84%10.680.37%10.400.22%0.15%
2022-01-1010.3510.7510.1210.601.73%0.92%2.17%5,603,40058,854,00086%10.50-1.02%10.67-0.72%10.640.27%10.380.26%0.12%
2022-01-0710.8510.8710.3710.42-4.40%-1.80%0.70%6,976,70074,032,000112%10.61-2.20%10.740.57%10.610.97%10.350.39%0.07%
2022-01-0610.5811.0010.5210.901.87%0.46%5.74%6,918,10075,063,000122%10.850.82%10.681.31%10.512.44%10.310.61%0.03%
2022-01-0510.6011.1010.5610.700.09%-0.58%4.43%7,816,90084,126,000145%10.762.32%10.542.22%10.261.09%10.250.63%-0.02%
2022-01-0410.1210.7510.0010.695.84%1.64%4.99%11,032,000116,037,000200%10.523.38%10.313.57%10.151.52%10.180.92%-0.08%
2021-12-3110.2610.3110.0910.10-0.59%-0.73%0.11%3,912,40039,804,00081%10.171.13%9.960.01%10.000.15%10.090.11%-0.19%
2021-12-309.8810.299.8310.162.32%0.99%0.81%6,711,70067,521,000131%10.062.36%9.960.24%9.98-0.05%10.08-0.37%-0.24%
2021-12-299.8010.129.629.93-3.40%1.04%-1.83%11,622,500114,221,000229%9.83-3.94%9.93-2.03%9.99-2.12%10.12-1.30%-0.18%
2021-12-2810.1610.3510.0610.281.28%0.48%0.31%3,022,00030,918,00068%10.231.37%10.140.18%10.21-0.30%10.250.02%0.02%
2021-12-2710.0110.199.9010.151.50%0.56%-0.94%2,096,80021,163,00046%10.090.07%10.12-0.97%10.240.31%10.25-0.09%0.04%
2021-12-2410.1510.249.9910.00-1.09%-0.85%-2.49%3,305,50033,340,00070%10.09-0.90%10.22-0.65%10.200.21%10.26-0.22%0.10%
2021-12-2310.3010.3910.1010.11-2.41%-0.67%-1.63%3,179,30032,358,00066%10.18-1.95%10.290.50%10.18-0.44%10.28-0.02%0.16%
2021-12-2210.4410.4710.3110.36-0.58%-0.19%0.78%3,663,70038,028,00077%10.380.88%10.240.94%10.23-0.41%10.280.09%0.18%
2021-12-219.8510.579.8210.426.11%1.26%1.45%8,418,20086,627,000182%10.294.28%10.14-0.08%10.270.16%10.270.03%0.18%
2021-12-209.979.979.809.82-1.50%-0.49%-4.36%2,644,90026,099,00062%9.87-1.88%10.15-1.64%10.25-0.43%10.27-0.19%0.18%
2021-12-1710.1610.209.949.970.00%-0.87%-3.08%6,123,30061,581,000146%10.06-3.36%10.32-0.83%10.30-0.75%10.29-0.34%0.21%