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:
锦江酒店( 600754.SH 上证)
板块 :旅馆   
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
2020-09-1842.3543.4341.2142.590.42%0.29%5.66%7,350,200312,149,000106%42.470.93%42.091.36%41.281.77%40.311.03%-0.08%
2020-09-1742.0042.6041.1842.410.98%0.80%6.30%5,583,900234,940,00079%42.080.62%41.531.94%40.571.85%39.900.57%-0.27%
2020-09-1640.9842.7640.1542.002.49%0.44%5.88%9,563,000399,874,000119%41.822.64%40.743.15%39.832.18%39.670.30%-0.46%
2020-09-1540.5041.2539.6640.982.58%0.59%3.62%7,324,300298,375,00093%40.743.59%39.492.71%38.98-0.13%39.55-0.21%-0.53%
2020-09-1438.1540.2537.8039.954.72%1.59%0.80%7,300,900287,105,00090%39.334.36%38.450.79%39.03-0.67%39.63-0.51%-0.59%
2020-09-1137.2438.2237.0038.150.58%1.24%-4.23%4,366,400164,531,00049%37.68-0.88%38.15-2.65%39.29-0.06%39.83-0.51%-0.64%
2020-09-1038.6339.0037.2537.93-1.10%-0.23%-5.27%6,957,800264,506,00078%38.02-1.40%39.19-1.90%39.32-0.59%40.04-0.54%-0.67%
2020-09-0940.4040.5637.9038.35-4.79%-0.53%-4.74%7,347,700283,295,00082%38.56-5.18%39.950.13%39.55-1.01%40.26-0.42%-0.75%
2020-09-0840.8141.1439.7740.282.65%-0.94%-0.36%8,720,400354,581,000103%40.660.56%39.901.06%39.95-0.35%40.43-0.15%-0.88%
2020-09-0738.3942.6638.3939.241.19%-2.95%-3.08%8,265,800334,208,000103%40.434.90%39.48-0.35%40.09-0.38%40.49-0.35%-1.04%
2020-09-0439.0039.2338.0838.78-2.19%0.61%-4.55%8,229,200317,193,000100%38.55-2.33%39.62-2.01%40.24-1.08%40.63-0.92%-1.12%
2020-09-0341.1141.4038.7539.65-5.53%0.47%-3.31%16,071,800634,252,000208%39.46-4.96%40.43-2.36%40.69-1.24%41.01-1.32%-0.98%
2020-09-0242.2042.3040.9141.971.01%1.08%0.99%5,913,100245,532,00093%41.52-0.37%41.410.16%41.190.41%41.56-0.40%-0.81%
2020-09-0141.5242.6840.5041.55-0.12%-0.30%-0.42%7,263,700302,723,000119%41.681.33%41.340.92%41.020.00%41.72-0.77%-0.70%
2020-08-3143.0043.2040.0541.600.14%1.15%-1.07%9,655,500397,113,000157%41.13-0.34%40.960.54%41.03-0.50%42.05-0.98%-0.53%
2020-08-2841.2441.8740.3941.541.74%0.66%-2.18%5,477,400226,037,00097%41.271.72%40.75-0.38%41.23-0.62%42.47-0.82%-0.36%
2020-08-2740.2841.1939.7240.831.37%0.64%-4.64%8,342,600338,466,000147%40.570.09%40.90-1.57%41.49-1.35%42.82-1.35%-0.16%
2020-08-2641.8842.2039.3840.28-3.82%-0.63%-7.20%6,712,000272,065,000126%40.53-4.27%41.55-2.10%42.06-1.84%43.40-1.70%0.09%
2020-08-2542.4442.9841.6041.88-0.36%-1.09%-5.15%3,621,800153,351,00068%42.340.31%42.44-0.42%42.85-1.21%44.15-1.77%0.38%
2020-08-2442.7343.0641.6042.03-1.68%-0.43%-6.49%6,080,300256,647,000100%42.21-1.36%42.62-1.48%43.37-1.43%44.95-1.13%0.82%
2020-08-2142.0043.6341.8142.750.28%-0.10%-5.97%5,050,800216,138,00077%42.79-0.33%43.26-1.75%44.00-1.07%45.460.43%1.19%
2020-08-2043.8144.3042.2542.63-2.87%-0.71%-5.83%5,163,200221,671,00072%42.93-3.37%44.03-1.75%44.47-1.13%45.270.42%1.33%
2020-08-1944.7645.1843.7543.89-1.57%-1.22%-2.64%3,467,400154,059,00049%44.43-0.60%44.82-0.41%44.98-0.67%45.080.72%1.35%
2020-08-1845.8445.9144.0044.59-2.28%-0.25%-0.37%6,404,100286,271,00089%44.70-1.34%45.00-0.58%45.28-2.22%44.760.85%1.28%
2020-08-1745.1045.7544.8145.630.18%0.71%2.82%4,287,900194,271,00061%45.310.37%45.27-0.52%46.31-0.26%44.380.78%1.21%
2020-08-1445.5546.0544.4045.550.55%0.91%3.44%4,622,800208,677,00065%45.14-0.51%45.50-2.69%46.431.58%44.041.15%1.16%
2020-08-1346.3446.7444.6045.30-1.76%-0.16%4.05%3,992,500181,144,00055%45.37-0.91%46.76-0.06%45.711.29%43.541.17%1.08%
2020-08-1247.3347.9644.4946.11-2.82%0.71%7.15%7,801,700357,215,000107%45.79-4.85%46.792.32%45.131.56%43.031.17%1.05%
2020-08-1146.1050.0146.1047.450.76%-1.40%11.55%9,665,400465,129,000148%48.123.89%45.734.09%44.433.42%42.542.60%0.96%
2020-08-1045.8047.9644.5047.090.00%1.66%13.58%10,779,700499,331,000167%46.327.42%43.934.34%42.963.49%41.462.63%0.84%