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:
金陵饭店( 601007.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
2020-07-078.158.177.987.99-0.99%-0.89%1.73%3,937,00031,742,000233%8.060.86%7.981.30%7.920.96%7.850.90%0.06%
2020-07-067.888.097.888.073.07%0.96%3.67%4,222,80033,752,000290%7.992.40%7.881.70%7.851.62%7.781.16%-0.05%
2020-07-037.777.847.757.830.77%0.31%1.75%2,153,20016,807,000188%7.811.08%7.750.72%7.720.64%7.700.43%-0.19%
2020-07-027.667.777.647.771.17%0.61%1.41%2,098,00016,203,000195%7.721.10%7.690.80%7.670.43%7.660.17%-0.25%
2020-07-017.667.687.607.680.00%0.54%0.41%751,3005,739,00077%7.64-0.17%7.63-0.05%7.64-0.09%7.65-0.09%-0.26%
2020-06-307.607.707.597.681.05%0.37%0.31%690,0005,280,00068%7.650.71%7.630.01%7.65-0.26%7.66-0.09%-0.23%
2020-06-297.607.647.577.60-0.65%0.03%-0.82%686,6005,217,00062%7.60-0.65%7.63-0.27%7.670.01%7.66-0.26%-0.20%
2020-06-247.637.687.627.650.39%0.03%-0.43%859,7006,575,00072%7.65-0.01%7.65-0.36%7.660.14%7.68-0.40%-0.15%
2020-06-237.707.727.627.62-0.65%-0.38%-1.22%654,6005,007,00050%7.65-0.17%7.680.16%7.65-0.03%7.71-0.53%-0.07%
2020-06-227.757.767.607.67-0.65%0.10%-1.10%1,233,5009,451,00083%7.66-0.66%7.670.26%7.66-0.12%7.76-0.72%0.04%
2020-06-197.667.807.627.720.78%0.09%-1.17%1,555,10011,994,00090%7.711.35%7.650.33%7.660.04%7.81-0.13%0.21%
2020-06-187.587.687.557.661.06%0.66%-2.06%930,9007,084,00050%7.610.03%7.63-0.42%7.66-0.48%7.82-0.27%0.26%
2020-06-177.677.687.577.58-1.17%-0.37%-3.34%1,381,10010,507,00066%7.61-0.77%7.66-0.48%7.70-0.84%7.84-0.14%0.36%
2020-06-167.677.727.647.670.13%0.04%-2.33%907,9006,961,00043%7.67-0.51%7.69-0.50%7.76-0.79%7.850.06%0.38%
2020-06-157.737.767.667.66-0.91%-0.60%-2.40%1,193,8009,199,00055%7.710.05%7.73-0.77%7.83-0.84%7.850.15%0.35%
2020-06-127.637.817.567.730.00%0.36%-1.35%1,500,90011,560,00067%7.70-1.00%7.79-1.13%7.89-0.11%7.840.24%0.31%
2020-06-117.887.887.727.73-2.03%-0.64%-1.11%1,641,00012,767,00074%7.78-1.21%7.88-0.87%7.90-0.16%7.820.22%0.24%
2020-06-107.958.027.777.89-0.75%0.19%1.15%1,953,80015,386,00092%7.88-1.11%7.950.27%7.910.14%7.800.37%0.17%
2020-06-097.998.107.907.95-0.87%-0.16%2.30%2,216,80017,653,000109%7.96-0.29%7.930.27%7.900.48%7.770.64%0.09%
2020-06-087.838.337.778.022.30%0.43%3.86%3,614,50028,864,000186%7.992.14%7.910.85%7.861.09%7.720.90%-0.04%
2020-06-057.907.937.767.84-1.13%0.27%2.44%2,442,90019,101,000145%7.82-0.91%7.840.36%7.780.80%7.650.46%-0.20%
2020-06-047.768.027.767.932.06%0.49%4.10%3,239,10025,561,000202%7.891.51%7.811.63%7.721.43%7.620.69%-0.32%
2020-06-037.737.857.707.770.65%-0.05%2.70%1,542,60011,992,000111%7.770.84%7.691.26%7.610.81%7.570.03%-0.43%
2020-06-027.647.757.647.721.05%0.14%2.06%1,802,80013,897,000130%7.711.50%7.591.07%7.550.91%7.56-0.22%-0.49%
2020-06-017.537.657.497.641.87%0.59%0.78%1,767,50013,424,000127%7.601.76%7.510.79%7.480.52%7.58-0.24%-0.56%
2020-05-297.447.517.357.500.81%0.48%-1.30%1,649,60012,313,000123%7.460.05%7.450.28%7.44-0.36%7.60-0.49%-0.59%
2020-05-287.447.537.407.440.13%-0.27%-2.57%1,195,8008,921,00094%7.460.38%7.430.14%7.47-0.63%7.64-0.40%-0.56%
2020-05-277.427.477.407.430.13%-0.03%-3.09%1,186,2008,816,00096%7.430.26%7.42-0.74%7.51-0.94%7.67-0.47%-0.52%
2020-05-267.407.467.397.420.27%0.09%-3.67%1,547,30011,470,000128%7.41-0.20%7.48-1.40%7.59-1.44%7.70-0.70%-0.49%
2020-05-257.507.517.377.400.00%-0.38%-4.60%828,4006,153,00071%7.43-1.71%7.58-1.28%7.70-0.68%7.76-0.62%-0.43%