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:
中青旅( 600138.SH 上证)
板块 :旅游   
所属成分指数: 中证500
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
2020-05-279.549.719.449.701.57%1.18%-0.19%9,019,30086,470,000101%9.590.63%9.51-0.11%9.59-0.43%9.72-0.37%-0.45%
2020-05-269.449.579.429.551.38%0.24%-2.09%7,040,60067,079,00080%9.531.27%9.52-0.85%9.63-0.63%9.75-0.38%-0.42%
2020-05-259.459.489.349.42-0.63%0.13%-3.79%7,050,20066,326,00080%9.41-1.81%9.61-0.99%9.69-0.65%9.79-0.76%-0.39%
2020-05-229.759.779.469.48-2.77%-1.05%-3.91%13,910,100133,274,000150%9.58-2.04%9.70-1.24%9.76-0.80%9.87-0.80%-0.31%
2020-05-219.819.869.749.75-0.51%-0.31%-1.97%10,066,90098,458,000110%9.78-0.15%9.82-0.18%9.84-0.32%9.95-0.25%-0.23%
2020-05-209.859.869.789.80-0.51%0.05%-1.71%9,476,10092,822,000102%9.80-1.21%9.84-0.33%9.87-0.40%9.97-0.54%-0.21%
2020-05-199.9610.029.849.850.00%-0.66%-1.75%7,850,50077,835,00073%9.920.91%9.88-0.06%9.91-0.15%10.03-1.12%-0.15%
2020-05-189.869.909.779.85-0.10%0.24%-2.85%8,340,80081,955,00061%9.83-0.66%9.88-0.54%9.92-0.80%10.14-0.12%0.04%
2020-05-159.909.959.859.86-0.20%-0.31%-2.87%6,648,50065,762,00046%9.89-0.38%9.94-0.35%10.00-0.43%10.150.15%0.07%
2020-05-149.959.989.889.88-1.20%-0.49%-2.53%7,901,70078,458,00051%9.93-0.55%9.97-0.83%10.05-0.09%10.14-0.26%0.05%
2020-05-139.9910.039.9210.00-0.10%0.16%-1.59%7,027,50070,162,00044%9.98-0.23%10.05-0.34%10.05-0.36%10.16-0.12%0.12%
2020-05-1210.0510.089.9710.01-0.50%0.03%-1.61%6,206,50062,111,00037%10.01-1.06%10.090.12%10.09-1.28%10.17-0.05%0.15%
2020-05-1110.1510.2310.0310.06-0.98%-0.53%-1.17%12,465,000126,075,00073%10.110.15%10.08-0.19%10.220.09%10.18-0.01%0.14%
2020-05-0810.0510.2010.0010.161.60%0.60%-0.20%13,407,000135,401,00078%10.100.95%10.09-1.65%10.210.33%10.180.05%0.12%
2020-05-0710.0910.139.9610.00-1.28%-0.04%-1.72%11,288,800112,937,00066%10.00-1.26%10.26-0.01%10.18-0.34%10.18-0.06%0.11%
2020-05-0610.2610.3410.0110.13-3.52%-0.02%-0.50%25,013,700253,449,000149%10.13-3.04%10.260.39%10.21-0.20%10.180.02%0.14%
2020-04-3010.2810.5810.2610.504.06%0.48%3.15%33,282,000347,782,000212%10.453.67%10.221.34%10.231.07%10.180.81%0.17%
2020-04-299.8810.249.8210.090.90%0.10%-0.07%15,500,000156,240,000115%10.081.66%10.09-0.42%10.13-0.12%10.100.13%0.11%
2020-04-2810.0910.159.6610.00-1.86%0.86%-0.83%16,966,900168,222,000130%9.92-3.68%10.13-0.97%10.14-0.33%10.08-0.04%0.11%
2020-04-2710.2510.4310.1610.19-0.29%-1.01%1.01%15,153,000155,983,000126%10.290.84%10.230.57%10.170.44%10.090.47%0.12%
2020-04-2410.1210.3010.0810.220.59%0.12%1.78%15,517,100158,402,000134%10.210.39%10.170.72%10.130.28%10.040.21%0.02%
2020-04-2310.2410.2710.1110.16-0.29%-0.08%1.40%9,900,900100,671,00085%10.170.35%10.100.20%10.100.35%10.02-0.15%-0.03%
2020-04-229.9710.249.9410.191.39%0.56%1.54%14,009,000141,959,000118%10.131.48%10.080.11%10.060.45%10.04-0.20%-0.06%
2020-04-2110.0810.089.9210.05-0.30%0.65%-0.05%10,251,100102,353,00082%9.99-1.12%10.070.09%10.020.23%10.06-0.09%-0.04%
2020-04-2010.1310.1610.0210.08-0.30%-0.18%0.16%11,154,200112,631,00088%10.100.02%10.060.56%10.000.46%10.060.20%-0.06%
2020-04-179.9410.199.9110.112.12%0.14%0.66%18,913,100190,941,000151%10.102.14%10.001.19%9.950.23%10.040.35%-0.15%
2020-04-169.899.949.849.900.00%0.15%-1.09%6,528,60064,532,00055%9.89-0.16%9.890.11%9.93-0.79%10.010.17%-0.20%
2020-04-159.919.949.869.90-0.40%-0.01%-0.92%9,734,20096,380,00080%9.900.30%9.87-0.65%10.01-0.81%9.990.13%-0.25%
2020-04-149.889.959.789.941.12%0.70%-0.39%11,534,400113,858,00094%9.870.19%9.94-1.32%10.09-0.35%9.980.07%-0.30%
2020-04-139.869.969.799.830.00%-0.22%-1.42%10,056,40099,076,00076%9.85-1.98%10.07-1.22%10.12-0.01%9.97-0.49%-0.40%