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
2020-05-274.124.164.054.120.00%0.49%-0.53%9,554,10039,168,00078%4.10-0.44%4.10-0.24%4.150.00%4.14-0.07%-0.31%
2020-05-264.074.174.074.121.48%0.05%-0.60%8,410,90034,632,00068%4.121.30%4.11-1.39%4.15-0.41%4.15-0.02%-0.45%
2020-05-254.054.104.054.06-1.46%-0.12%-2.07%6,703,00027,247,00052%4.07-1.36%4.160.02%4.16-0.05%4.15-0.27%-0.74%
2020-05-224.144.234.064.12-2.14%-0.02%-0.89%12,306,10050,708,00091%4.12-2.25%4.16-0.57%4.170.05%4.16-0.29%-0.85%
2020-05-214.104.384.054.212.93%-0.14%0.98%22,739,70095,873,000169%4.222.45%4.190.84%4.160.65%4.170.02%-1.00%
2020-05-204.194.194.084.09-3.31%-0.61%-1.87%14,158,50058,258,000107%4.12-2.26%4.150.00%4.14-0.12%4.17-0.67%-1.07%
2020-05-194.204.254.164.232.17%0.48%0.81%15,968,30067,226,000114%4.212.18%4.151.05%4.140.49%4.20-1.01%-1.08%
2020-05-184.134.184.054.141.72%0.49%-2.34%12,543,50051,680,00079%4.120.59%4.11-0.12%4.12-0.58%4.24-0.40%-1.03%
2020-05-154.104.154.074.07-0.25%-0.63%-4.37%9,543,30039,092,00056%4.10-0.29%4.11-0.41%4.15-0.70%4.260.05%-1.03%
2020-05-144.104.144.074.08-1.69%-0.68%-4.09%9,053,70037,189,00049%4.11-0.68%4.13-0.89%4.18-0.50%4.25-0.45%-1.08%
2020-05-134.104.174.074.150.24%0.34%-2.88%10,657,60044,082,00054%4.14-0.22%4.17-0.76%4.20-0.90%4.27-1.50%-1.02%
2020-05-124.204.214.124.14-1.66%-0.12%-4.56%11,984,80049,676,00050%4.15-1.61%4.20-0.55%4.23-1.60%4.34-2.93%-0.86%
2020-05-114.254.304.164.21-0.71%-0.07%-5.80%13,944,30058,743,00049%4.21-0.43%4.22-0.82%4.30-0.23%4.47-1.37%-0.48%
2020-05-084.224.264.204.240.24%0.21%-6.42%14,988,40063,423,00047%4.230.17%4.26-1.80%4.310.40%4.53-1.78%-0.29%
2020-05-074.284.304.184.23-1.86%0.14%-8.30%17,778,20075,091,00048%4.22-1.79%4.34-0.32%4.30-0.49%4.61-0.67%0.01%
2020-05-064.394.404.214.31-4.01%0.21%-7.19%23,420,200100,726,00060%4.30-2.98%4.350.91%4.32-1.84%4.64-0.79%0.17%
2020-04-304.374.584.314.492.98%1.29%-4.08%28,954,500128,365,00071%4.433.24%4.310.89%4.40-3.72%4.68-0.43%0.38%
2020-04-294.164.374.164.363.56%1.54%-7.25%22,038,10094,628,00051%4.292.75%4.27-3.17%4.57-1.91%4.70-0.49%0.52%
2020-04-284.344.384.014.21-2.77%0.74%-10.88%23,916,20099,951,00050%4.18-3.93%4.41-5.99%4.66-2.55%4.72-0.40%0.69%
2020-04-274.474.524.244.33-2.70%-0.46%-8.71%23,108,600100,516,00046%4.35-4.79%4.69-2.00%4.78-0.69%4.740.11%0.84%
2020-04-244.784.784.404.45-7.48%-2.60%-6.08%45,004,400205,613,00091%4.57-7.66%4.79-2.36%4.81-0.76%4.740.17%0.81%
2020-04-234.985.104.804.81-1.84%-2.79%1.69%53,339,600263,928,000119%4.952.53%4.911.41%4.851.02%4.730.85%0.73%
2020-04-224.804.934.754.90-0.81%1.53%4.48%40,647,000196,180,00088%4.83-1.95%4.840.39%4.800.48%4.690.49%0.58%
2020-04-214.835.124.744.942.07%0.37%5.85%58,946,600290,139,000121%4.924.19%4.821.80%4.781.44%4.671.28%0.42%
2020-04-204.774.854.604.841.26%2.46%5.03%39,929,500188,643,00084%4.72-1.01%4.730.11%4.710.94%4.610.94%-0.29%
2020-04-174.684.904.664.783.46%0.17%4.71%48,280,800230,394,000103%4.771.64%4.730.96%4.671.30%4.571.31%-0.74%
2020-04-164.664.844.604.62-3.14%-1.60%2.53%36,489,700171,325,00079%4.70-0.40%4.681.30%4.610.31%4.510.94%-0.98%
2020-04-154.604.874.534.772.58%1.19%6.85%52,283,000246,455,000116%4.711.44%4.621.85%4.590.39%4.461.16%-1.09%
2020-04-144.504.904.464.651.31%0.06%5.37%53,849,500250,242,000125%4.653.29%4.540.35%4.571.26%4.411.10%-1.15%
2020-04-134.364.684.224.590.00%2.02%5.15%47,870,200215,369,000112%4.501.44%4.52-1.01%4.521.03%4.37-0.14%-1.26%