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:
大连圣亚( 600593.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
2020-05-2742.3842.4342.0942.410.09%0.29%-0.11%537,40022,726,000103%42.29-0.23%42.32-0.02%42.34-0.13%42.460.03%-0.03%
2020-05-2642.3242.5042.2942.370.12%-0.04%-0.17%513,50021,765,00099%42.390.22%42.33-0.05%42.40-0.17%42.440.03%-0.04%
2020-05-2542.2742.4342.1842.320.09%0.06%-0.26%506,60021,426,000101%42.29-0.04%42.35-0.21%42.47-0.16%42.43-0.09%-0.04%
2020-05-2242.4642.5942.1542.28-0.21%-0.08%-0.44%587,30024,850,000112%42.31-0.32%42.44-0.36%42.54-0.14%42.47-0.86%-0.01%
2020-05-2142.4342.7042.3342.37-0.14%-0.18%-1.09%513,10021,779,00078%42.45-0.30%42.59-0.18%42.600.05%42.84-0.24%0.15%
2020-05-2042.7542.8842.3842.43-0.77%-0.33%-1.18%529,10022,525,00068%42.57-0.43%42.670.02%42.580.21%42.940.30%0.24%
2020-05-1942.7042.9042.6542.760.07%0.01%-0.12%502,00021,464,00061%42.760.17%42.660.33%42.490.25%42.810.32%0.22%
2020-05-1842.6542.8842.5442.730.09%0.10%0.13%358,10015,286,00041%42.690.31%42.520.37%42.38-0.04%42.680.11%0.21%
2020-05-1542.5042.7742.3342.690.35%0.31%0.15%551,70023,478,00062%42.560.42%42.360.29%42.40-1.35%42.630.09%0.22%
2020-05-1442.3442.6741.9742.540.33%0.38%-0.12%572,30024,254,00061%42.380.59%42.24-0.26%42.98-0.31%42.59-0.02%0.26%
2020-05-1342.2042.4941.9642.400.47%0.64%-0.47%500,50021,087,00053%42.13-0.10%42.35-2.06%43.120.38%42.600.01%0.30%
2020-05-1242.3942.3942.0242.20-0.42%0.06%-0.93%369,50015,584,00038%42.18-0.99%43.24-0.16%42.950.39%42.600.03%0.35%
2020-05-1143.3543.3542.0642.38-2.06%-0.51%-0.48%700,00029,819,00071%42.60-2.51%43.310.58%42.790.13%42.590.14%0.38%
2020-05-0843.6943.9043.1843.27-0.98%-0.97%1.74%1,870,00081,707,000195%43.691.17%43.071.65%42.731.03%42.530.74%0.38%
2020-05-0742.5443.9742.3243.702.58%1.19%3.52%1,671,40072,183,000199%43.193.24%42.371.54%42.300.77%42.210.67%0.27%
2020-05-0641.7042.6041.1242.602.11%1.84%1.59%1,116,30046,696,000147%41.830.66%41.72-0.44%41.97-0.20%41.930.16%0.23%
2020-04-3041.7341.9041.3141.720.05%0.39%-0.35%959,60039,878,000132%41.56-0.61%41.91-0.77%42.06-0.38%41.870.16%0.26%
2020-04-2942.4042.4541.3541.70-1.60%-0.26%-0.24%481,80020,144,00069%41.81-1.08%42.24-0.19%42.220.05%41.800.23%0.27%
2020-04-2842.7042.7941.5442.38-0.80%0.27%1.62%1,085,80045,892,000154%42.27-0.67%42.320.05%42.200.28%41.700.48%0.29%
2020-04-2742.3542.8042.3042.720.80%0.40%2.93%544,20023,155,00083%42.550.80%42.300.54%42.080.48%41.510.38%0.29%
2020-04-2442.1942.5241.8742.380.43%0.40%2.50%694,70029,325,000103%42.210.11%42.070.38%41.880.54%41.350.46%0.29%
2020-04-2342.2342.4941.8542.20-0.14%0.08%2.53%602,40025,401,00088%42.170.70%41.910.54%41.660.63%41.160.34%0.28%
2020-04-2241.6842.2941.5042.261.22%0.92%3.03%787,10032,960,000108%41.880.39%41.690.64%41.400.57%41.020.15%0.29%
2020-04-2141.5842.0041.5441.750.17%0.09%1.94%636,50026,551,00083%41.710.73%41.420.73%41.160.49%40.95-0.33%0.35%
2020-04-2041.3041.8041.1041.680.92%0.65%1.44%616,70025,539,00073%41.410.53%41.120.48%40.960.30%41.090.29%0.49%
2020-04-1740.9241.8040.7841.300.95%0.26%0.81%777,90032,043,00086%41.190.97%40.930.46%40.840.40%40.970.41%0.52%
2020-04-1640.8041.0040.5240.910.22%0.28%0.27%720,10029,377,00078%40.800.11%40.740.05%40.680.03%40.800.32%0.50%
2020-04-1540.7841.0140.4940.820.10%0.17%0.36%649,10026,452,00068%40.750.22%40.720.25%40.67-0.31%40.670.41%0.49%
2020-04-1440.7040.9040.4140.780.15%0.29%0.67%690,30028,070,00071%40.66-0.18%40.61-0.07%40.79-0.93%40.510.43%0.46%
2020-04-1340.6940.9740.5040.720.00%-0.04%0.95%660,60026,911,00067%40.740.65%40.64-0.47%41.180.31%40.340.39%0.42%