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:
西安旅游( 000610.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
2020-05-277.917.927.757.80-1.14%-0.04%-2.29%3,408,00026,594,00060%7.80-0.94%7.81-0.45%7.90-0.40%7.98-0.19%-0.44%
2020-05-267.787.957.747.892.20%0.17%-1.35%4,041,50031,834,00070%7.881.99%7.84-1.04%7.93-0.75%8.00-0.21%-0.54%
2020-05-257.777.807.657.72-1.15%-0.04%-3.68%3,451,90026,658,00057%7.72-2.07%7.92-0.71%7.99-0.76%8.02-0.39%-0.72%
2020-05-227.928.017.807.81-2.86%-0.96%-2.93%5,487,10043,273,00089%7.89-2.09%7.98-1.08%8.05-0.20%8.05-0.32%-0.76%
2020-05-217.988.207.908.041.13%-0.17%-0.40%6,705,00054,000,000107%8.050.90%8.07-0.30%8.070.26%8.07-0.21%-0.80%
2020-05-208.118.117.927.95-2.09%-0.40%-1.72%5,924,50047,288,00090%7.98-2.10%8.09-0.06%8.05-0.12%8.09-0.63%-0.80%
2020-05-198.228.288.078.120.25%-0.40%-0.25%6,716,60054,760,00089%8.150.49%8.100.85%8.060.20%8.14-1.06%-0.78%
2020-05-188.078.198.038.102.40%-0.16%-1.54%9,526,50077,291,000109%8.112.19%8.030.69%8.04-0.01%8.23-0.41%-0.68%
2020-05-157.908.007.907.910.13%-0.37%-4.25%3,546,10028,151,00038%7.94-0.08%7.97-0.57%8.04-0.48%8.26-0.35%-0.66%
2020-05-148.028.027.897.90-1.99%-0.57%-4.70%6,160,40048,946,00060%7.95-1.03%8.02-1.01%8.08-0.64%8.29-0.60%-0.64%
2020-05-138.088.087.988.06-0.49%0.40%-3.36%4,912,20039,437,00045%8.03-0.86%8.10-0.47%8.13-0.83%8.34-1.23%-0.56%
2020-05-128.178.178.048.10-0.98%0.02%-4.07%4,962,10040,182,00040%8.10-0.76%8.14-0.26%8.20-1.50%8.44-1.99%-0.40%
2020-05-118.158.358.118.180.74%0.25%-5.05%5,952,90048,578,00040%8.160.17%8.16-0.77%8.32-0.32%8.62-0.84%-0.09%
2020-05-088.208.218.118.12-0.37%-0.32%-6.54%7,537,90061,407,00046%8.15-0.28%8.22-1.85%8.35-0.37%8.69-0.69%0.06%
2020-05-078.278.298.128.15-2.28%-0.23%-6.84%9,519,00077,763,00050%8.17-1.44%8.38-0.56%8.38-0.66%8.75-0.21%0.23%
2020-05-068.418.548.078.34-4.36%0.63%-4.86%16,138,600133,752,00084%8.29-3.35%8.42-0.48%8.44-1.77%8.77-0.41%0.30%
2020-04-308.488.888.368.723.07%1.69%-0.93%17,386,000149,081,00092%8.582.23%8.470.30%8.59-2.58%8.80-0.09%0.42%
2020-04-298.088.608.038.461.68%0.86%-3.97%11,459,90096,124,00062%8.39-0.02%8.44-2.41%8.82-1.12%8.81-0.19%0.50%
2020-04-288.688.757.918.32-1.89%-0.83%-5.74%13,664,000114,642,00073%8.39-1.87%8.65-4.00%8.92-0.72%8.83-0.15%0.61%
2020-04-278.728.868.458.48-2.64%-0.82%-4.07%11,732,700100,310,00061%8.55-3.81%9.01-0.92%8.980.08%8.840.16%0.70%
2020-04-248.839.198.458.71-3.33%-2.01%-1.31%19,442,500172,821,000103%8.89-4.58%9.090.21%8.980.32%8.830.40%0.62%
2020-04-239.359.639.009.01-1.10%-3.28%2.49%25,038,100233,255,000145%9.323.35%9.072.29%8.951.61%8.791.14%0.43%
2020-04-228.909.248.829.110.44%1.07%4.81%21,158,000190,718,000124%9.011.20%8.871.07%8.800.83%8.690.61%0.15%
2020-04-218.769.378.619.073.89%1.83%4.99%29,122,000259,393,000162%8.913.44%8.781.67%8.731.03%8.641.01%-0.05%
2020-04-208.768.798.468.730.11%1.38%2.07%15,824,500136,267,00094%8.61-1.10%8.63-0.28%8.640.31%8.550.53%-0.56%
2020-04-178.588.868.588.722.95%0.15%2.49%18,034,200157,028,000112%8.712.11%8.660.33%8.620.67%8.510.82%-0.81%
2020-04-168.558.648.428.47-1.63%-0.67%0.37%9,629,40082,107,00062%8.53-1.74%8.630.33%8.56-0.07%8.440.64%-0.98%
2020-04-158.628.858.588.61-1.03%-0.78%2.68%14,259,300123,742,00094%8.680.42%8.600.81%8.570.09%8.390.93%-1.05%
2020-04-148.508.918.408.701.28%0.67%4.72%18,897,500163,320,000126%8.641.81%8.530.33%8.560.94%8.310.80%-1.16%
2020-04-138.178.708.108.590.00%1.20%4.22%17,179,900145,826,000113%8.490.76%8.50-0.55%8.480.79%8.24-0.70%-1.32%