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:
桂林旅游( 000978.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
2020-09-245.455.485.255.25-3.85%-2.03%-4.20%7,689,00041,206,00066%5.36-2.74%5.44-1.59%5.53-0.25%5.480.06%0.15%
2020-09-235.425.705.405.461.68%-0.91%-0.31%9,801,50054,005,00083%5.511.46%5.53-0.79%5.550.05%5.480.09%0.16%
2020-09-225.525.545.335.37-3.76%-1.12%-1.86%9,399,40051,052,00077%5.43-3.19%5.57-0.20%5.54-0.13%5.47-0.15%0.20%
2020-09-215.755.755.545.58-2.45%-0.53%1.82%12,736,80071,450,000106%5.61-0.09%5.580.61%5.550.73%5.480.13%0.30%
2020-09-185.525.765.365.724.00%1.87%4.51%18,356,000103,063,000146%5.622.60%5.551.02%5.511.57%5.470.59%0.42%
2020-09-175.565.565.425.50-1.26%0.49%1.08%8,937,80048,918,00076%5.47-0.67%5.490.46%5.430.33%5.440.17%0.36%
2020-09-165.515.625.405.570.91%1.09%2.54%14,027,00077,285,000124%5.510.46%5.471.73%5.410.28%5.430.31%0.34%
2020-09-155.485.575.405.520.73%0.64%1.94%10,529,80057,757,000100%5.491.50%5.370.64%5.39-0.19%5.420.26%0.32%
2020-09-145.245.505.215.484.98%1.41%1.46%12,537,90067,760,000124%5.404.00%5.34-0.34%5.40-0.64%5.400.19%0.31%
2020-09-115.165.305.085.220.00%0.46%-3.17%8,745,50045,442,00089%5.20-3.35%5.36-1.69%5.44-0.33%5.39-0.17%0.32%
2020-09-105.445.625.165.22-4.04%-2.90%-3.33%12,726,40068,417,000140%5.38-1.52%5.45-0.98%5.46-0.06%5.400.19%0.35%
2020-09-095.405.585.345.44-1.09%-0.35%0.93%11,614,70063,407,000143%5.46-1.09%5.500.44%5.460.33%5.390.52%0.33%
2020-09-085.515.645.425.500.00%-0.34%2.57%12,154,40067,076,000164%5.52-0.05%5.480.83%5.440.76%5.360.85%0.29%
2020-09-075.395.655.395.502.80%-0.40%3.44%18,942,700104,604,000274%5.524.41%5.442.37%5.401.98%5.321.32%0.22%
2020-09-045.275.385.185.350.75%1.15%1.94%6,614,20034,985,000108%5.29-0.60%5.310.06%5.290.27%5.25-0.04%0.13%
2020-09-035.295.385.265.310.19%-0.21%1.14%6,060,10032,243,00096%5.320.08%5.310.36%5.280.59%5.25-0.06%0.17%
2020-09-025.355.385.265.300.00%-0.32%0.89%6,434,70034,216,00092%5.320.83%5.290.74%5.250.71%5.250.19%0.25%
2020-09-015.265.325.215.301.15%0.51%1.09%4,787,30025,244,00067%5.270.11%5.250.67%5.210.35%5.240.15%0.26%
2020-08-315.205.325.195.240.19%-0.51%0.10%6,473,50034,096,00089%5.271.45%5.210.89%5.19-0.17%5.240.27%0.28%
2020-08-285.175.245.135.231.16%0.73%0.17%4,254,10022,086,00056%5.190.64%5.17-0.04%5.20-0.44%5.220.15%0.28%
2020-08-275.155.245.095.170.98%0.21%-0.82%4,835,50024,948,00062%5.160.08%5.17-0.88%5.23-0.55%5.21-0.04%0.30%
2020-08-265.165.245.085.12-0.58%-0.68%-1.82%5,564,30028,686,00068%5.16-0.58%5.22-0.74%5.26-0.11%5.220.13%0.36%
2020-08-255.245.265.115.15-1.90%-0.68%-1.11%7,803,50040,463,00095%5.19-1.86%5.25-0.72%5.26-0.02%5.210.12%0.38%
2020-08-245.305.345.215.25-1.32%-0.62%0.92%8,383,70044,287,000101%5.28-0.11%5.290.30%5.260.54%5.200.37%0.44%
2020-08-215.355.355.255.320.19%0.59%2.64%8,735,80046,206,000109%5.29-0.21%5.280.57%5.230.62%5.180.43%0.45%
2020-08-205.235.395.185.311.72%0.19%2.89%12,853,80068,126,000171%5.301.59%5.251.37%5.200.68%5.160.70%0.43%
2020-08-195.195.285.175.220.38%0.06%1.85%7,422,20038,724,000110%5.220.79%5.180.72%5.170.49%5.130.35%0.37%
2020-08-185.175.235.135.200.58%0.46%1.82%6,828,70035,344,000105%5.180.78%5.14-0.19%5.140.14%5.110.30%0.32%
2020-08-175.165.195.065.170.19%0.66%1.53%8,186,70042,044,000126%5.140.73%5.150.29%5.140.25%5.090.26%0.28%
2020-08-145.145.165.035.160.00%1.20%1.59%6,137,00031,290,00095%5.10-1.89%5.13-0.19%5.120.20%5.080.36%0.23%