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:
张家界( 000430.SZ 深证)
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
2020-09-246.016.015.695.73-4.98%-1.16%-4.63%10,848,00062,888,00096%5.80-4.50%5.95-2.31%6.07-0.57%6.010.03%0.40%
2020-09-235.896.285.856.032.03%-0.66%0.40%12,344,30074,930,000118%6.071.42%6.10-0.70%6.100.30%6.010.30%0.41%
2020-09-226.106.125.875.91-4.06%-1.25%-1.30%9,302,90055,674,00091%5.99-3.53%6.14-0.05%6.08-0.16%5.990.12%0.44%
2020-09-216.406.406.136.16-2.38%-0.71%2.99%12,279,60076,177,000122%6.200.57%6.141.20%6.090.88%5.980.39%0.51%
2020-09-185.886.405.806.317.13%2.29%5.91%19,336,900119,293,000182%6.173.94%6.071.27%6.041.99%5.961.09%0.67%
2020-09-176.066.065.875.89-1.17%-0.76%-0.07%6,391,60037,937,00066%5.94-0.05%5.990.17%5.920.73%5.890.36%0.61%
2020-09-166.116.185.745.96-2.13%0.37%1.48%8,511,80050,539,00087%5.94-1.97%5.981.12%5.880.17%5.870.43%0.62%
2020-09-155.986.185.916.091.67%0.54%4.14%12,568,60076,131,000130%6.062.23%5.922.55%5.870.63%5.850.71%0.65%
2020-09-145.686.085.675.995.64%1.10%3.15%9,937,30058,877,000110%5.935.18%5.770.42%5.83-0.61%5.810.47%0.63%
2020-09-115.535.735.445.672.35%0.66%-1.90%6,603,50037,200,00073%5.63-0.95%5.75-1.74%5.87-0.03%5.780.09%0.62%
2020-09-105.815.935.495.54-4.15%-2.58%-4.07%8,038,30045,712,00092%5.69-3.38%5.85-1.70%5.870.07%5.780.12%0.63%
2020-09-095.856.035.745.78-2.53%-1.80%0.21%8,603,00050,633,000109%5.89-0.74%5.950.68%5.870.64%5.770.61%0.60%
2020-09-086.046.045.845.93-1.98%0.00%3.44%11,444,30067,866,000155%5.93-0.99%5.911.16%5.830.80%5.730.84%0.56%
2020-09-075.836.195.806.055.03%1.02%6.42%18,104,500108,425,000277%5.995.65%5.843.11%5.782.43%5.692.03%0.50%
2020-09-045.605.785.505.761.77%1.61%3.37%7,222,70040,942,000134%5.670.57%5.660.18%5.650.55%5.570.47%0.33%
2020-09-035.585.725.565.661.43%0.41%2.06%7,234,80040,786,000134%5.64-0.76%5.650.21%5.620.63%5.550.42%0.32%
2020-09-025.655.835.575.58-1.24%-1.76%1.03%9,798,80055,656,000190%5.680.89%5.641.38%5.581.49%5.520.77%0.32%
2020-09-015.605.685.545.651.44%0.36%3.08%5,170,50029,108,000113%5.630.72%5.571.44%5.500.68%5.480.44%0.26%
2020-08-315.545.685.515.570.91%-0.36%2.07%5,734,40032,055,000128%5.592.51%5.491.72%5.460.44%5.460.44%0.22%
2020-08-285.385.525.335.522.79%1.23%1.60%4,286,80023,375,00096%5.452.25%5.39-0.11%5.44-0.11%5.430.17%0.20%
2020-08-275.315.415.255.371.13%0.69%-1.00%2,930,70015,630,00065%5.33-0.73%5.40-1.08%5.44-0.26%5.42-0.15%0.21%
2020-08-265.415.465.285.31-2.21%-1.15%-2.25%4,082,70021,932,00082%5.37-1.85%5.46-0.49%5.46-0.13%5.430.22%0.29%
2020-08-255.535.565.415.43-1.63%-0.79%0.18%4,060,50022,225,00082%5.47-0.98%5.490.18%5.470.22%5.420.17%0.29%
2020-08-245.505.575.465.520.36%-0.13%2.01%4,158,90022,986,00083%5.531.10%5.480.50%5.450.42%5.410.33%0.32%
2020-08-215.405.535.365.502.04%0.60%1.98%7,100,60038,819,000142%5.470.35%5.450.46%5.430.50%5.390.41%0.34%
2020-08-205.375.555.335.390.00%-1.06%0.35%5,663,20030,852,000119%5.450.67%5.420.43%5.40-0.04%5.370.36%0.33%
2020-08-195.435.475.375.39-0.92%-0.41%0.71%3,803,10020,582,00083%5.410.28%5.400.39%5.410.54%5.350.17%0.31%
2020-08-185.385.445.365.440.74%0.80%1.82%4,048,00021,848,00090%5.400.11%5.38-0.48%5.380.09%5.340.11%0.27%
2020-08-175.365.445.345.400.37%0.17%1.18%4,238,20022,849,00092%5.390.84%5.410.71%5.370.28%5.340.17%0.24%
2020-08-145.395.425.285.380.00%0.64%0.98%3,883,90020,763,00079%5.35-1.75%5.37-0.07%5.360.21%5.330.28%0.19%