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:
大东海A( 000613.SZ 深证)
板块 :旅馆   
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
2020-09-186.687.136.617.086.15%2.15%1.55%11,099,80076,934,000152%6.933.32%6.85-0.07%6.890.88%6.97-0.19%-0.60%
2020-09-176.786.876.616.67-1.77%-0.57%-4.51%5,148,40034,533,00074%6.71-1.64%6.86-0.77%6.83-0.68%6.99-0.50%-0.66%
2020-09-166.926.926.746.79-2.72%-0.44%-3.28%5,586,00038,098,00082%6.82-2.29%6.910.71%6.87-0.91%7.02-0.36%-0.69%
2020-09-156.967.176.856.980.72%0.00%-0.92%7,692,50053,693,000115%6.981.17%6.860.15%6.94-0.53%7.05-0.18%-0.74%
2020-09-146.727.026.726.933.13%0.45%-1.81%6,891,20047,543,000102%6.903.74%6.85-1.23%6.97-1.19%7.06-0.58%-0.84%
2020-09-116.606.756.446.720.60%1.05%-5.34%5,763,80038,329,00082%6.65-4.21%6.93-2.17%7.06-0.94%7.10-0.73%-0.81%
2020-09-107.177.246.686.68-6.44%-3.77%-6.59%8,757,10060,789,000130%6.94-3.57%7.09-1.76%7.13-0.78%7.15-0.53%-0.75%
2020-09-097.167.307.127.14-1.38%-0.82%-0.68%5,900,20042,476,00096%7.200.17%7.220.45%7.180.21%7.19-0.50%-0.78%
2020-09-087.197.287.097.240.14%0.74%0.21%6,304,30045,308,00095%7.19-0.80%7.180.13%7.170.28%7.23-1.06%-0.79%
2020-09-077.137.457.127.231.69%-0.21%-0.99%9,199,70066,652,000130%7.252.69%7.170.89%7.15-0.04%7.30-1.42%-0.66%
2020-09-047.097.146.967.11-0.70%0.78%-4.01%4,727,10033,352,00058%7.06-1.43%7.11-0.11%7.15-0.46%7.41-0.72%-0.47%
2020-09-037.127.247.077.160.70%0.04%-4.03%5,290,70037,867,00063%7.160.60%7.12-0.70%7.18-0.21%7.46-0.84%-0.35%
2020-09-027.097.187.047.110.42%-0.06%-5.50%5,356,10038,105,00058%7.110.25%7.17-0.53%7.20-1.09%7.52-0.82%-0.23%
2020-09-017.247.247.037.08-1.80%-0.23%-6.67%7,461,60052,945,00073%7.10-2.73%7.21-0.84%7.28-2.13%7.59-1.20%-0.11%
2020-08-317.357.387.207.21-1.50%-1.17%-6.10%6,743,90049,195,00060%7.300.61%7.27-0.91%7.43-1.80%7.68-0.33%0.08%
2020-08-287.357.377.157.32-0.14%0.95%-4.97%5,267,10038,192,00044%7.250.03%7.34-2.29%7.57-0.77%7.70-0.13%0.13%
2020-08-277.267.357.157.331.10%1.12%-4.97%4,915,80035,637,00038%7.25-2.28%7.51-1.97%7.63-0.87%7.71-0.77%0.17%
2020-08-267.617.687.257.25-5.23%-2.26%-6.73%10,476,40077,713,00073%7.42-3.88%7.66-1.12%7.70-0.90%7.77-0.60%0.34%
2020-08-257.827.897.607.65-3.16%-0.87%-2.17%10,451,00080,653,00064%7.72-0.77%7.75-0.35%7.77-0.59%7.820.24%0.55%
2020-08-247.648.007.417.903.13%1.58%1.27%15,925,700123,849,00093%7.780.73%7.77-0.05%7.810.14%7.800.45%0.59%
2020-08-217.767.937.607.66-1.42%-0.79%-1.36%8,601,60066,413,00050%7.72-1.09%7.78-0.84%7.800.33%7.770.47%0.58%
2020-08-207.617.987.567.770.78%-0.46%0.52%10,928,00085,309,00060%7.810.24%7.840.35%7.78-0.65%7.730.42%0.55%
2020-08-197.957.987.657.71-4.10%-0.99%0.16%13,983,400108,890,00077%7.79-1.43%7.820.67%7.83-0.34%7.700.35%0.46%
2020-08-187.708.057.658.044.01%1.77%4.81%19,468,900153,814,000113%7.902.56%7.76-0.56%7.850.76%7.670.66%0.34%
2020-08-177.607.787.587.731.44%0.35%1.43%11,208,80086,343,00066%7.701.14%7.81-0.73%7.790.63%7.620.22%0.22%
2020-08-147.797.807.517.62-2.81%0.05%0.21%13,474,200102,613,00078%7.62-4.51%7.860.32%7.750.56%7.600.21%0.14%
2020-08-138.108.157.827.84-3.33%-1.71%3.32%22,197,100177,038,000136%7.981.10%7.841.86%7.701.37%7.590.97%0.07%
2020-08-127.558.317.558.117.28%2.80%7.92%33,556,300264,721,000214%7.893.65%7.702.74%7.602.19%7.521.51%-0.13%
2020-08-117.487.907.397.560.53%-0.67%2.12%20,654,800157,194,000151%7.613.03%7.491.35%7.440.91%7.400.68%-0.67%
2020-08-107.467.607.237.520.00%1.80%2.27%15,237,500112,563,000121%7.39-0.86%7.390.37%7.37-0.16%7.350.30%-0.91%