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:
首旅酒店( 600258.SH 上证)
板块 :旅馆   
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
2020-09-2517.9417.9817.3817.60-1.07%-0.27%-8.24%13,216,000233,240,00078%17.65-2.17%18.06-2.69%18.64-2.58%19.18-0.40%0.23%
2020-09-2418.3018.4317.7317.79-3.21%-1.38%-7.61%14,853,000267,938,00093%18.04-2.67%18.55-3.24%19.14-2.00%19.26-0.22%0.27%
2020-09-2318.9419.0718.2618.38-2.23%-0.83%-4.76%11,784,900218,404,00078%18.53-3.13%19.18-2.40%19.53-1.17%19.300.22%0.28%
2020-09-2219.6219.6518.7518.80-4.33%-1.74%-2.36%13,690,300261,923,00093%19.13-2.85%19.65-1.27%19.76-0.16%19.260.14%0.22%
2020-09-2120.2820.3019.4019.65-2.53%-0.22%2.19%15,792,100310,986,000113%19.69-1.70%19.90-0.32%19.790.87%19.230.54%0.17%
2020-09-1819.9120.2919.7420.160.80%0.63%5.42%16,271,800325,979,000118%20.030.28%19.961.11%19.621.28%19.120.97%0.09%
2020-09-1719.8720.2919.8020.000.15%0.11%5.59%13,565,800271,015,000102%19.980.49%19.741.73%19.371.53%18.940.60%-0.06%
2020-09-1620.0020.0819.6719.970.00%0.45%6.06%16,683,500331,688,000127%19.881.74%19.412.10%19.081.98%18.830.45%-0.15%
2020-09-1518.5519.9818.5219.976.73%2.19%6.54%27,038,700528,402,000209%19.545.87%19.014.42%18.712.29%18.740.59%-0.21%
2020-09-1418.1018.7918.1018.713.77%1.36%0.41%12,180,100224,837,000101%18.462.91%18.200.76%18.29-0.59%18.63-0.58%-0.28%
2020-09-1117.8218.1317.7818.030.50%0.52%-3.80%7,196,300129,082,00054%17.94-0.82%18.07-1.29%18.40-0.13%18.74-0.03%-0.22%
2020-09-1018.1218.4317.7517.940.34%-0.81%-4.31%10,223,000184,895,00075%18.09-0.21%18.30-1.38%18.42-0.68%18.75-0.14%-0.25%
2020-09-0918.3618.5617.8617.88-4.13%-1.35%-4.76%13,049,700236,507,00098%18.12-3.26%18.56-0.25%18.55-1.25%18.77-0.38%-0.31%
2020-09-0818.6118.9618.4018.650.32%-0.45%-1.03%10,596,000198,510,00082%18.73-0.25%18.61-0.15%18.78-0.68%18.85-0.34%-0.29%
2020-09-0718.3919.2618.3018.591.03%-1.02%-1.69%17,188,100322,818,000133%18.782.93%18.63-0.88%18.91-0.67%18.91-0.26%-0.30%
2020-09-0418.3018.5118.1018.40-1.13%0.84%-2.95%12,303,300224,502,00099%18.25-3.02%18.80-2.06%19.04-0.10%18.96-0.55%-0.24%
2020-09-0319.2719.3018.4418.61-2.97%-1.09%-2.39%12,094,900227,560,000100%18.82-2.58%19.19-0.69%19.060.25%19.07-0.24%-0.11%
2020-09-0219.7019.7519.1219.18-1.84%-0.69%0.37%12,732,900245,913,000108%19.31-0.73%19.331.46%19.010.52%19.11-0.21%-0.05%
2020-09-0119.1619.7419.1119.541.40%0.44%2.04%11,824,400230,030,000101%19.451.03%19.051.49%18.910.01%19.15-0.10%0.03%
2020-08-3118.8419.6518.6219.274.27%0.08%0.52%18,570,300357,576,000153%19.265.11%18.771.44%18.910.27%19.170.10%0.12%
2020-08-2818.5218.6917.9518.481.48%0.88%-3.50%11,799,000216,145,00096%18.320.07%18.50-2.22%18.86-1.14%19.15-0.42%0.17%
2020-08-2718.4618.6018.0818.21-0.76%-0.53%-5.30%7,926,500145,110,00062%18.31-2.71%18.92-1.40%19.08-0.77%19.23-0.68%0.27%
2020-08-2619.1019.4318.3518.35-4.23%-2.48%-5.22%11,970,100225,246,00091%18.82-3.28%19.19-0.89%19.22-0.99%19.36-0.20%0.44%
2020-08-2519.4619.8419.1319.16-1.19%-1.52%-1.24%11,645,000226,550,00085%19.460.47%19.370.38%19.42-0.13%19.40-0.41%0.53%
2020-08-2419.4019.6219.0719.390.52%0.13%-0.46%8,377,900162,241,00054%19.370.45%19.29-0.64%19.440.32%19.480.35%0.69%
2020-08-2119.0319.6118.9119.291.85%0.06%-0.63%11,734,200226,224,00068%19.280.12%19.42-0.46%19.380.18%19.410.68%0.71%
2020-08-2019.3019.7518.8618.94-2.27%-1.64%-1.77%11,696,500225,226,00063%19.26-2.24%19.510.33%19.35-0.62%19.280.39%0.56%
2020-08-1919.6020.2219.2719.38-1.92%-1.61%0.90%12,498,600246,180,00069%19.700.79%19.440.88%19.470.40%19.210.63%0.32%
2020-08-1819.1019.9019.0519.763.08%1.11%3.53%15,279,100298,594,00083%19.542.23%19.27-0.53%19.39-0.59%19.090.76%0.08%
2020-08-1719.2119.4418.8819.170.00%0.28%1.20%14,476,600276,736,00076%19.12-0.13%19.37-0.24%19.500.37%18.940.57%-0.13%