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:
祥源文化( 600576.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
2020-09-244.064.063.953.95-2.71%-0.85%-4.10%3,429,40013,663,000114%3.98-1.97%4.05-1.77%4.10-0.85%4.12-1.03%-0.45%
2020-09-234.054.094.054.060.25%-0.10%-2.45%1,569,0006,376,00043%4.06-0.81%4.12-0.72%4.14-0.15%4.16-1.09%-0.39%
2020-09-224.134.134.054.05-2.88%-1.15%-3.75%3,990,30016,347,00092%4.10-2.27%4.15-0.53%4.15-0.41%4.21-0.47%-0.25%
2020-09-214.194.244.154.17-0.95%-0.52%-1.37%2,619,70010,982,00061%4.190.22%4.170.46%4.160.07%4.23-0.24%-0.23%
2020-09-184.154.224.124.211.20%0.65%-0.66%3,385,90014,164,00076%4.181.06%4.150.34%4.160.56%4.24-0.14%-0.24%
2020-09-174.144.194.094.160.48%0.51%-1.98%2,568,90010,633,00056%4.140.34%4.14-0.36%4.14-1.01%4.24-0.33%-0.30%
2020-09-164.154.164.104.14-0.24%0.36%-2.77%2,001,8008,257,00042%4.13-0.72%4.160.44%4.18-1.51%4.26-0.19%-0.31%
2020-09-154.164.214.124.15-0.95%-0.12%-2.72%2,412,80010,024,00048%4.16-0.50%4.14-1.22%4.24-0.35%4.27-0.21%-0.35%
2020-09-144.154.214.134.191.21%0.34%-1.99%2,781,60011,617,00054%4.181.80%4.19-1.69%4.26-0.33%4.28-0.33%-0.38%
2020-09-114.104.174.054.140.98%0.93%-3.47%4,261,30017,480,00080%4.10-3.03%4.26-0.86%4.27-0.56%4.29-0.46%-0.41%
2020-09-104.354.374.104.10-5.53%-3.07%-4.85%9,579,70040,519,000190%4.23-3.36%4.30-0.92%4.30-0.69%4.31-0.39%-0.40%
2020-09-094.344.454.274.34-0.46%-0.85%0.32%8,179,00035,798,000188%4.381.93%4.341.07%4.330.65%4.330.30%-0.40%
2020-09-084.254.364.234.362.35%1.54%1.09%4,750,40020,398,000115%4.29-0.30%4.29-0.26%4.30-0.07%4.31-0.28%-0.44%
2020-09-074.304.374.244.26-0.93%-1.09%-1.50%3,983,70017,158,00097%4.310.91%4.300.16%4.30-0.42%4.33-0.39%-0.42%
2020-09-044.234.324.204.300.23%0.75%-0.97%3,668,30015,658,00086%4.27-1.36%4.30-0.28%4.32-0.30%4.34-0.71%-0.39%
2020-09-034.294.384.294.29-0.46%-0.86%-1.90%4,350,80018,825,00097%4.330.98%4.31-0.53%4.330.07%4.37-0.48%-0.31%
2020-09-024.304.334.234.310.00%0.58%-1.91%4,607,50019,743,00097%4.29-0.60%4.33-0.53%4.33-0.07%4.39-0.52%-0.26%
2020-09-014.354.374.284.31-0.92%-0.02%-2.42%3,511,10015,136,00071%4.31-2.25%4.350.02%4.33-0.44%4.42-0.59%-0.21%
2020-08-314.374.474.354.350.00%-1.36%-2.09%3,450,10015,216,00068%4.411.64%4.350.86%4.35-0.32%4.44-0.54%-0.14%
2020-08-284.344.384.304.350.00%0.25%-2.62%3,242,60014,070,00058%4.340.60%4.32-0.51%4.36-0.95%4.47-0.38%-0.05%
2020-08-274.254.374.214.352.35%0.86%-2.99%4,175,60018,010,00070%4.310.28%4.34-1.05%4.41-0.79%4.48-0.38%0.03%
2020-08-264.384.414.224.25-2.97%-1.19%-5.58%5,337,90022,957,00085%4.30-2.32%4.38-1.86%4.44-0.83%4.50-0.11%0.09%
2020-08-254.444.464.374.38-1.35%-0.52%-2.80%4,442,90019,562,00073%4.40-1.10%4.47-0.62%4.48-0.67%4.51-0.09%0.07%
2020-08-244.484.524.404.44-1.11%-0.27%-1.55%5,080,20022,618,00083%4.45-1.57%4.49-0.20%4.51-0.71%4.51-0.09%0.11%
2020-08-214.474.624.474.49-0.22%-0.73%-0.53%6,154,80027,836,000103%4.520.53%4.50-0.35%4.54-0.13%4.510.11%0.16%
2020-08-204.434.564.404.501.58%0.02%-0.20%6,013,90027,056,000102%4.500.25%4.52-0.88%4.55-0.09%4.510.00%0.19%
2020-08-194.584.594.424.43-2.85%-1.29%-1.75%6,503,20029,189,000107%4.49-1.86%4.56-0.46%4.550.40%4.51-0.02%0.22%
2020-08-184.614.624.554.56-1.51%-0.28%1.11%5,836,10026,686,00098%4.57-0.87%4.580.35%4.530.44%4.510.09%0.22%
2020-08-174.614.644.564.631.09%0.37%2.75%6,902,60031,841,000113%4.611.36%4.561.69%4.510.60%4.510.33%0.23%
2020-08-144.544.594.504.580.00%0.64%1.98%6,578,90029,940,00099%4.550.55%4.490.72%4.490.43%4.490.43%0.21%