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:
三特索道( 002159.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
2020-09-2412.3912.3911.8211.85-2.87%-1.07%-4.02%1,318,60015,794,000109%11.98-2.52%12.20-1.82%12.35-0.83%12.35-0.11%-0.21%
2020-09-2312.2412.4812.2012.200.16%-0.71%-1.29%911,30011,197,00079%12.29-0.78%12.42-0.64%12.46-0.18%12.360.04%-0.26%
2020-09-2212.5012.5712.1512.18-2.48%-1.64%-1.42%1,096,20013,574,00093%12.38-1.35%12.50-0.14%12.48-0.16%12.36-0.01%-0.40%
2020-09-2112.6912.8712.3812.49-1.89%-0.49%1.08%1,271,80015,964,000110%12.550.02%12.520.29%12.500.25%12.36-0.07%-0.51%
2020-09-1812.4112.7812.2812.731.92%1.43%2.95%1,355,90017,017,000117%12.550.86%12.480.22%12.471.05%12.370.10%-0.66%
2020-09-1712.4012.6312.2512.490.40%0.38%1.11%1,094,20013,615,00096%12.440.10%12.460.11%12.340.62%12.35-0.20%-0.77%
2020-09-1612.4112.5912.3012.44-0.40%0.07%0.50%879,90010,938,00076%12.43-0.43%12.441.27%12.260.21%12.38-0.35%-0.77%
2020-09-1512.4312.6812.2512.491.13%0.05%0.55%1,244,60015,538,000104%12.480.66%12.291.15%12.240.21%12.42-0.22%-0.75%
2020-09-1412.4212.6112.1112.350.57%-0.42%-0.80%1,055,00013,084,00082%12.403.11%12.150.32%12.21-0.47%12.45-0.54%-0.75%
2020-09-1111.7212.2911.7212.283.80%2.10%-1.89%1,426,00017,152,000103%12.03-0.23%12.11-1.01%12.27-0.78%12.52-0.73%-0.67%
2020-09-1012.2712.3711.6011.83-3.59%-1.87%-6.18%1,127,70013,596,00081%12.06-1.61%12.23-1.64%12.37-1.00%12.61-0.64%-0.58%
2020-09-0912.3112.5212.0112.27-2.00%0.14%-3.31%1,154,50014,146,00080%12.25-1.15%12.43-0.58%12.49-0.92%12.69-1.28%-0.51%
2020-09-0812.3312.5612.2712.520.97%1.01%-2.61%1,038,20012,868,00059%12.40-1.80%12.51-0.71%12.61-0.32%12.86-1.13%-0.35%
2020-09-0712.5112.8712.3512.40-1.43%-1.76%-4.63%1,328,90016,773,00071%12.621.21%12.60-0.53%12.65-0.62%13.00-1.60%-0.19%
2020-09-0412.3912.6412.3112.58-0.40%0.87%-4.80%1,078,60013,451,00050%12.47-1.63%12.66-0.28%12.73-0.52%13.21-1.00%0.10%
2020-09-0312.9812.9812.5312.63-1.41%-0.37%-5.38%1,199,80015,210,00048%12.68-0.97%12.70-0.77%12.79-0.30%13.35-0.24%0.31%
2020-09-0212.8913.0012.6612.810.16%0.07%-4.26%1,350,40017,287,00049%12.801.30%12.80-0.19%12.83-1.24%13.38-0.08%0.43%
2020-09-0112.8313.0812.4612.79-0.62%1.21%-4.49%1,955,90024,716,00070%12.64-2.67%12.82-0.79%12.99-1.73%13.39-0.21%0.47%
2020-08-3113.0413.2712.8212.87-1.00%-0.88%-4.09%1,592,30020,674,00058%12.980.78%12.92-1.31%13.22-1.93%13.420.20%0.53%
2020-08-2812.8913.0712.6513.001.25%0.91%-2.93%1,466,70018,895,00052%12.88-0.10%13.09-1.77%13.48-0.99%13.390.22%0.58%
2020-08-2712.9713.1912.6912.84-0.08%-0.43%-3.91%1,710,70022,062,00060%12.90-2.67%13.33-2.51%13.62-0.07%13.360.05%0.59%
2020-08-2613.4813.6912.8512.85-5.79%-3.02%-3.80%4,041,70053,554,000144%13.25-3.74%13.67-1.56%13.63-0.31%13.360.32%0.67%
2020-08-2513.9614.1913.4913.64-2.36%-0.91%2.44%2,401,60033,059,00095%13.77-2.35%13.891.18%13.670.74%13.320.42%0.70%
2020-08-2413.8614.5013.8213.971.16%-0.89%5.35%3,467,20048,873,000134%14.102.26%13.731.76%13.571.95%13.261.29%0.84%
2020-08-2113.3114.2013.1913.813.99%0.19%5.49%4,083,50056,285,000160%13.783.24%13.492.13%13.312.17%13.091.19%0.81%
2020-08-2012.9313.6812.8213.282.71%-0.54%2.65%4,064,40054,268,000165%13.352.24%13.212.05%13.031.32%12.940.95%0.83%
2020-08-1913.1913.2512.8712.93-1.07%-1.00%0.90%1,508,70019,703,00065%13.060.23%12.941.07%12.860.53%12.820.24%0.83%
2020-08-1812.9913.2512.7813.071.08%0.31%2.23%2,019,10026,309,00081%13.031.89%12.810.45%12.79-0.71%12.790.43%0.94%
2020-08-1712.5913.1312.4112.933.03%1.11%1.57%2,280,40029,162,00086%12.791.56%12.750.32%12.880.19%12.730.66%1.03%
2020-08-1412.6912.9012.4012.550.00%-0.33%-0.77%1,931,30024,319,00070%12.59-2.08%12.71-2.06%12.85-0.05%12.650.41%1.02%