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:
西藏旅游( 600749.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
2020-05-278.068.098.008.03-0.12%-0.02%-0.69%688,9005,533,00081%8.030.03%7.990.01%8.02-0.17%8.09-0.14%-0.29%
2020-05-267.958.087.908.041.77%0.12%-0.70%684,1005,493,00076%8.031.79%7.99-0.24%8.03-0.35%8.10-0.09%-0.42%
2020-05-257.967.987.837.90-0.75%0.14%-2.52%598,2004,719,00058%7.89-1.55%8.01-0.71%8.06-0.75%8.10-0.43%-0.49%
2020-05-228.108.107.967.96-1.73%-0.66%-2.20%1,096,2008,784,00090%8.01-1.16%8.06-0.69%8.12-0.27%8.14-0.37%-0.48%
2020-05-218.028.178.028.100.00%-0.09%-0.84%622,9005,050,00051%8.110.11%8.12-0.44%8.14-0.03%8.17-0.20%-0.44%
2020-05-208.148.148.088.10-0.49%0.02%-1.04%768,0006,219,00060%8.10-0.54%8.16-0.03%8.14-0.06%8.19-0.24%-0.42%
2020-05-198.168.218.108.14-0.12%-0.02%-0.79%1,006,8008,197,00071%8.14-0.62%8.160.05%8.150.12%8.21-0.34%-0.41%
2020-05-188.208.268.128.150.62%-0.52%-1.01%1,505,60012,336,00098%8.191.12%8.150.37%8.14-0.21%8.23-0.13%-0.37%
2020-05-158.108.188.078.100.00%-0.02%-1.75%722,0005,850,00047%8.10-0.20%8.120.04%8.15-0.40%8.24-0.16%-0.36%
2020-05-148.158.168.098.10-0.74%-0.22%-1.90%662,0005,374,00038%8.12-0.25%8.12-0.55%8.19-0.29%8.26-0.79%-0.37%
2020-05-138.098.248.038.160.87%0.27%-1.96%1,238,60010,080,00063%8.140.37%8.17-0.51%8.21-0.33%8.32-1.46%-0.27%
2020-05-128.178.258.058.09-0.98%-0.22%-4.22%1,768,00014,335,00075%8.11-1.35%8.21-0.73%8.24-0.68%8.45-0.76%-0.04%
2020-05-118.358.358.148.17-2.16%-0.60%-4.01%2,502,50020,567,00099%8.22-1.38%8.27-0.37%8.29-0.32%8.51-0.34%0.06%
2020-05-088.318.378.308.350.72%0.19%-2.22%1,133,2009,444,00046%8.330.37%8.30-0.24%8.320.13%8.540.01%0.07%
2020-05-078.358.408.268.29-1.19%-0.16%-2.92%1,252,20010,397,00048%8.300.30%8.32-0.06%8.31-1.11%8.540.02%0.08%
2020-05-068.308.438.128.39-0.24%1.35%-1.72%2,265,20018,752,00085%8.28-1.09%8.32-0.01%8.40-2.11%8.54-0.14%0.08%
2020-04-308.328.438.288.411.57%0.49%-1.63%2,176,10018,212,00084%8.370.57%8.32-1.56%8.58-0.72%8.550.02%0.11%
2020-04-298.258.418.218.280.00%-0.50%-3.12%1,223,20010,180,00048%8.320.42%8.46-2.39%8.65-0.09%8.55-0.01%0.10%
2020-04-288.558.608.018.28-4.06%-0.08%-3.14%2,632,40021,815,000101%8.29-4.46%8.66-1.18%8.65-0.31%8.55-0.27%0.12%
2020-04-278.969.008.578.63-2.27%-0.51%0.69%2,797,20024,262,000113%8.67-2.22%8.770.24%8.680.50%8.570.21%0.18%
2020-04-248.629.098.508.831.96%-0.46%3.24%4,586,60040,689,000202%8.871.88%8.751.99%8.641.50%8.550.85%0.14%
2020-04-238.558.788.558.661.64%-0.54%2.11%3,725,60032,439,000180%8.712.48%8.571.71%8.511.38%8.480.28%0.06%
2020-04-228.468.638.368.520.59%0.28%0.74%1,761,70014,967,00088%8.500.77%8.430.39%8.390.19%8.46-0.30%0.05%
2020-04-218.418.598.248.470.59%0.46%-0.14%2,477,90020,890,000110%8.430.67%8.400.65%8.38-0.24%8.480.11%0.13%
2020-04-208.328.518.208.421.32%0.54%-0.63%2,160,60018,095,00099%8.38-0.04%8.34-0.12%8.40-0.14%8.470.02%0.09%
2020-04-178.378.508.308.310.12%-0.81%-1.90%1,708,60014,314,00083%8.381.45%8.35-0.70%8.41-0.41%8.470.13%0.01%
2020-04-168.358.408.198.30-0.48%0.51%-1.89%1,509,00012,462,00075%8.26-1.81%8.41-0.59%8.45-0.83%8.46-0.01%0.01%
2020-04-158.488.508.328.34-2.34%-0.83%-1.43%1,791,30015,064,00093%8.41-1.12%8.46-0.48%8.52-0.53%8.460.13%0.00%
2020-04-148.458.678.388.541.43%0.41%1.07%2,528,50021,504,000136%8.510.66%8.50-0.57%8.560.29%8.450.32%-0.01%
2020-04-138.558.568.418.420.00%-0.34%-0.04%1,248,60010,550,00069%8.45-0.95%8.55-0.48%8.540.22%8.42-0.17%-0.12%