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:
黄山旅游( 600054.SH 上证)
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
2020-05-278.218.228.138.15-0.49%-0.13%-0.04%1,698,90013,865,00067%8.16-0.42%8.150.25%8.14-0.18%8.15-0.04%-0.14%
2020-05-268.098.258.078.191.24%-0.06%0.42%3,208,90026,297,000124%8.201.57%8.130.30%8.16-0.12%8.160.06%-0.18%
2020-05-258.058.138.018.090.25%0.27%-0.75%1,646,20013,282,00064%8.07-0.37%8.11-0.61%8.170.00%8.15-0.25%-0.26%
2020-05-228.178.188.068.07-0.98%-0.35%-1.24%2,448,30019,826,00087%8.10-0.69%8.16-0.51%8.17-0.02%8.17-0.10%-0.28%
2020-05-218.198.208.128.15-0.61%-0.05%-0.35%2,270,10018,510,00075%8.15-0.83%8.200.17%8.170.09%8.180.01%-0.31%
2020-05-208.268.338.168.20-0.36%-0.27%0.27%2,684,40022,071,00086%8.220.07%8.190.38%8.160.09%8.180.01%-0.37%
2020-05-198.178.278.168.231.48%0.17%0.65%4,270,90035,090,000118%8.221.47%8.160.63%8.160.25%8.18-0.74%-0.43%
2020-05-188.108.138.078.110.12%0.16%-1.55%2,323,10018,811,00056%8.100.00%8.11-0.38%8.14-0.50%8.24-0.09%-0.37%
2020-05-158.108.158.078.100.12%0.04%-1.76%1,889,30015,297,00043%8.10-0.27%8.14-0.22%8.18-0.13%8.250.21%-0.41%
2020-05-148.158.188.088.09-1.22%-0.36%-1.68%2,620,70021,278,00051%8.12-0.82%8.16-0.65%8.19-0.05%8.23-0.52%-0.55%
2020-05-138.188.228.158.190.24%0.05%-0.98%2,510,50020,550,00046%8.190.31%8.210.07%8.190.00%8.27-0.42%-0.53%
2020-05-128.238.238.118.17-0.61%0.11%-1.64%2,639,90021,544,00045%8.16-1.10%8.200.05%8.19-1.09%8.31-0.75%-0.54%
2020-05-118.228.328.188.220.24%-0.39%-1.78%4,176,50034,465,00066%8.250.87%8.200.22%8.280.04%8.37-0.43%-0.52%
2020-05-088.198.218.168.200.37%0.23%-2.44%4,591,20037,560,00071%8.180.28%8.18-1.56%8.280.36%8.41-0.42%-0.50%
2020-05-078.238.238.138.17-0.73%0.15%-3.20%3,553,70028,990,00055%8.16-0.39%8.31-0.12%8.25-0.75%8.44-0.54%-0.43%
2020-05-068.318.318.128.23-3.06%0.49%-3.02%7,587,00062,134,000113%8.19-3.41%8.320.47%8.31-0.85%8.49-0.62%-0.36%
2020-04-308.408.608.358.492.54%0.13%-0.57%8,642,30073,274,000137%8.482.94%8.28-0.02%8.38-0.75%8.54-0.11%-0.28%
2020-04-298.158.338.078.281.22%0.52%-3.14%4,545,10037,437,00074%8.241.37%8.28-1.06%8.44-0.81%8.55-0.49%-0.26%
2020-04-288.448.447.898.18-3.08%0.66%-4.77%9,783,10079,500,000153%8.13-5.39%8.37-3.31%8.51-1.89%8.59-1.23%-0.18%
2020-04-278.578.738.398.44-1.40%-1.73%-2.96%5,676,60048,756,00099%8.590.22%8.66-0.45%8.68-0.38%8.70-0.28%0.00%
2020-04-248.658.688.518.56-1.50%-0.12%-1.85%5,895,20050,523,000102%8.57-2.44%8.70-0.57%8.71-0.30%8.72-0.55%0.05%
2020-04-238.778.908.698.69-0.46%-1.07%-0.90%7,316,60064,269,000121%8.780.70%8.750.23%8.740.62%8.77-0.54%0.15%
2020-04-228.678.828.658.73-0.11%0.08%-0.99%4,963,40043,298,00072%8.720.15%8.730.13%8.68-0.06%8.82-0.24%0.30%
2020-04-218.788.818.618.74-1.13%0.34%-1.11%3,708,70032,301,00043%8.71-0.37%8.720.61%8.69-0.32%8.840.33%0.48%
2020-04-208.698.908.588.841.38%1.12%0.35%6,656,20058,188,00073%8.740.58%8.660.06%8.72-0.20%8.810.13%0.45%
2020-04-178.638.768.568.721.87%0.32%-0.89%5,259,70045,718,00061%8.691.86%8.66-0.60%8.73-0.74%8.800.21%0.41%
2020-04-168.638.638.458.56-1.27%0.32%-2.51%5,035,50042,966,00058%8.53-2.34%8.71-1.01%8.80-1.15%8.780.07%0.41%
2020-04-158.838.848.668.67-2.36%-0.77%-1.19%5,839,70051,024,00071%8.74-1.09%8.80-0.86%8.90-0.09%8.770.30%0.41%
2020-04-148.878.958.738.880.57%0.53%1.51%6,159,40054,406,00077%8.830.07%8.88-0.75%8.910.60%8.750.61%0.40%
2020-04-138.918.968.738.830.00%0.03%1.55%5,901,30052,093,00073%8.83-1.19%8.940.18%8.850.27%8.700.18%0.33%