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:
西安饮食( 000721.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
2020-09-245.315.435.125.14-3.38%-1.68%-0.77%28,762,600150,359,000107%5.23-1.00%5.270.13%5.240.25%5.180.56%0.27%
2020-09-235.305.365.195.32-0.37%0.74%3.28%28,768,500151,933,000111%5.280.00%5.260.71%5.220.69%5.150.39%0.22%
2020-09-225.105.425.055.343.49%1.12%4.07%47,359,000250,124,000191%5.282.03%5.221.38%5.190.58%5.130.71%0.24%
2020-09-215.245.285.125.16-0.96%-0.31%1.28%18,990,20098,291,00084%5.180.37%5.150.55%5.160.33%5.10-0.08%0.19%
2020-09-185.065.235.015.212.56%1.03%2.18%28,612,500147,565,000121%5.160.80%5.12-0.51%5.140.63%5.100.14%0.25%
2020-09-175.065.255.055.08-0.39%-0.70%-0.24%16,418,10083,988,00071%5.120.47%5.150.25%5.110.71%5.090.10%0.22%
2020-09-165.175.175.025.10-2.86%0.16%0.26%25,246,100128,549,000105%5.09-2.08%5.140.51%5.070.06%5.090.14%0.13%
2020-09-155.135.375.085.252.54%0.96%3.35%41,115,800213,808,000183%5.202.54%5.112.82%5.071.10%5.080.65%0.10%
2020-09-144.955.144.935.123.43%0.97%1.45%22,163,400112,390,000111%5.073.94%4.970.06%5.01-0.69%5.050.10%0.00%
2020-09-114.824.994.734.952.48%1.46%-1.82%12,041,00058,754,00057%4.88-0.91%4.97-1.02%5.05-0.53%5.040.02%-0.01%
2020-09-105.085.104.784.83-4.36%-1.91%-4.19%23,709,800116,755,000116%4.92-3.05%5.02-1.97%5.08-0.57%5.040.04%-0.01%
2020-09-095.035.145.005.05-0.98%-0.57%0.22%18,819,10095,579,000100%5.080.12%5.12-0.10%5.100.22%5.040.62%-0.05%
2020-09-085.155.185.025.10-0.78%0.53%1.84%20,581,400104,400,000108%5.07-2.05%5.130.14%5.090.28%5.010.14%-0.15%
2020-09-075.125.285.095.140.59%-0.75%2.78%29,762,800154,139,000161%5.181.57%5.121.19%5.080.85%5.000.52%-0.22%
2020-09-045.045.164.995.110.00%0.22%2.71%20,636,500105,231,000117%5.100.71%5.060.90%5.040.84%4.98-0.10%-0.32%
2020-09-034.955.154.935.112.40%0.93%2.61%25,165,700127,409,000135%5.061.40%5.010.34%4.991.16%4.98-0.84%-0.31%
2020-09-024.955.044.944.990.40%-0.06%-0.64%14,805,50073,923,00068%4.991.13%5.000.79%4.940.94%5.02-0.20%-0.18%
2020-09-014.954.984.884.97-0.80%0.67%-1.23%12,256,20060,504,00053%4.94-1.83%4.960.77%4.89-0.41%5.03-0.32%-0.14%
2020-08-315.105.104.975.013.09%-0.38%-0.75%23,136,000116,346,00094%5.034.49%4.922.31%4.910.08%5.050.00%-0.08%
2020-08-284.804.864.764.861.25%0.98%-3.72%9,970,50047,991,00038%4.810.19%4.81-1.44%4.91-1.23%5.050.00%-0.06%
2020-08-274.764.854.744.801.05%-0.08%-4.91%12,723,80061,120,00045%4.80-0.10%4.88-1.32%4.97-1.93%5.05-0.38%-0.04%
2020-08-264.934.954.714.75-4.43%-1.23%-6.26%23,036,600110,780,00077%4.81-4.03%4.94-2.16%5.07-0.92%5.07-0.37%0.04%
2020-08-255.045.094.964.97-1.97%-0.82%-2.28%19,206,80096,251,00065%5.01-0.46%5.05-1.66%5.11-0.25%5.09-0.57%0.11%
2020-08-245.055.084.965.07-0.39%0.72%-0.88%19,481,80098,070,00058%5.03-1.12%5.14-0.18%5.130.08%5.12-0.45%0.27%
2020-08-215.115.195.035.09-2.30%-0.02%-0.93%29,596,400150,668,00074%5.09-2.21%5.15-0.14%5.120.43%5.140.04%0.53%
2020-08-204.935.354.935.213.99%0.08%1.44%49,258,900256,434,000110%5.212.18%5.151.38%5.100.63%5.140.47%0.85%
2020-08-195.155.245.005.01-2.53%-1.67%-2.00%25,745,800131,166,00061%5.10-0.47%5.080.83%5.070.14%5.110.18%0.79%
2020-08-185.115.195.045.141.38%0.41%0.73%31,507,700161,281,00078%5.121.77%5.04-0.02%5.06-0.84%5.100.30%0.73%
2020-08-174.955.154.935.071.40%0.80%-0.35%26,894,900135,286,00068%5.031.37%5.04-0.14%5.10-0.87%5.090.22%0.64%
2020-08-145.005.054.885.000.00%0.77%-1.52%27,469,900136,307,00069%4.96-3.14%5.05-2.04%5.15-0.12%5.080.14%0.60%