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
2019-09-1210.3610.3810.3010.38-0.10%0.38%-0.07%1,282,50013,262,00075%10.34-0.42%10.380.09%10.35-0.10%10.39-0.09%-0.10%
2019-09-1110.4010.4810.3310.39-0.76%0.05%-0.06%1,800,70018,701,000105%10.39-0.13%10.370.25%10.36-0.01%10.40-0.04%-0.09%
2019-09-1010.4110.4810.3510.470.48%0.69%0.67%2,276,30023,669,000135%10.400.72%10.350.01%10.36-0.04%10.40-0.02%-0.09%
2019-09-0910.3110.4310.2410.421.66%0.93%0.17%1,841,70019,013,000119%10.320.35%10.34-0.18%10.37-0.27%10.40-0.09%-0.10%
2019-09-0610.3810.3810.2310.25-1.06%-0.37%-1.55%1,437,80014,792,000100%10.29-0.91%10.36-0.38%10.40-0.25%10.41-0.18%-0.10%
2019-09-0510.3910.4910.3310.36-0.29%-0.21%-0.67%3,105,70032,244,000234%10.38-0.12%10.40-0.40%10.42-0.25%10.43-0.21%-0.13%
2019-09-0410.4510.5110.3110.39-0.86%-0.04%-0.59%1,502,10015,613,000138%10.39-0.73%10.44-0.21%10.45-0.09%10.45-0.14%-0.14%
2019-09-0310.5810.5810.4110.48-0.76%0.10%0.12%1,101,60011,534,000106%10.47-0.03%10.470.04%10.460.06%10.47-0.10%-0.13%
2019-09-0210.4610.5610.4310.560.48%0.83%0.79%1,516,70015,885,000146%10.470.19%10.460.14%10.450.16%10.48-0.06%-0.10%
2019-08-3010.4310.5110.3810.510.77%0.55%0.26%1,058,40011,063,000112%10.45-0.03%10.450.05%10.43-0.11%10.48-0.04%-0.10%
2019-08-2910.5010.5810.4010.43-0.86%-0.25%-0.54%1,467,90015,348,000167%10.460.22%10.440.24%10.45-0.12%10.49-0.01%-0.12%
2019-08-2810.4410.5210.4010.520.86%0.83%0.31%1,472,70015,365,000192%10.430.00%10.42-0.27%10.46-0.26%10.49-0.10%-0.15%
2019-08-2710.3610.5210.3610.430.68%-0.03%-0.65%796,8008,313,000120%10.430.65%10.45-0.40%10.49-0.31%10.50-0.04%-0.17%
2019-08-2610.3610.4410.3110.36-1.80%-0.06%-1.35%702,9007,286,000114%10.37-2.03%10.49-0.53%10.52-0.33%10.50-0.09%-0.21%
2019-08-2310.5910.6210.5310.55-0.47%-0.29%0.37%482,3005,103,00079%10.580.31%10.54-0.03%10.550.11%10.51-0.49%-0.24%
2019-08-2210.5910.6210.4610.60-0.19%0.49%0.35%673,5007,104,00097%10.550.25%10.55-0.03%10.540.16%10.56-0.38%-0.20%
2019-08-2110.6610.6610.4310.620.00%0.93%0.16%1,046,30011,009,000141%10.52-0.43%10.550.00%10.520.11%10.60-0.04%-0.20%
2019-08-2010.6010.6910.4510.620.38%0.50%0.12%1,110,60011,736,000160%10.570.04%10.550.56%10.510.40%10.610.22%-0.27%
2019-08-1910.5510.6310.4710.581.05%0.16%-0.04%561,2005,928,00083%10.560.74%10.490.49%10.470.30%10.58-0.06%-0.38%
2019-08-1610.4210.5510.4210.470.10%-0.14%-1.13%445,3004,669,00063%10.491.17%10.440.24%10.44-1.42%10.59-0.22%-0.45%
2019-08-1510.2910.4610.2510.460.29%0.93%-1.44%313,2003,246,00039%10.36-0.79%10.41-0.28%10.59-0.79%10.61-0.28%-0.54%
2019-08-1410.5310.5810.4110.430.19%-0.16%-2.00%425,1004,441,00050%10.450.25%10.44-1.93%10.670.01%10.64-0.35%-0.56%
2019-08-1310.6010.7510.3510.41-0.38%-0.11%-2.53%301,9003,146,00033%10.42-0.27%10.65-0.76%10.670.38%10.68-0.40%-0.59%
2019-08-1210.5610.6710.3110.45-1.04%0.01%-2.55%761,4007,956,00081%10.45-3.49%10.73-0.25%10.63-0.26%10.72-0.37%-0.57%
2019-08-0910.6211.1810.5610.56-1.49%-2.47%-1.89%1,225,60013,270,000141%10.830.19%10.761.50%10.660.31%10.76-0.16%-0.54%
2019-08-0810.4911.5410.4210.722.19%-0.81%-0.56%1,173,00012,677,000147%10.812.96%10.600.91%10.630.12%10.78-0.39%-0.54%
2019-08-0710.4210.5610.3610.490.29%-0.06%-3.07%566,5005,946,00070%10.500.91%10.50-0.76%10.62-0.66%10.82-0.66%-0.53%
2019-08-0610.3610.5310.2810.46-2.33%0.57%-3.98%965,30010,040,000114%10.40-2.11%10.58-1.23%10.69-1.22%10.89-0.93%-0.45%
2019-08-0510.8210.8310.5010.71-0.93%0.80%-2.60%803,3008,535,00097%10.63-0.69%10.71-0.77%10.82-0.61%11.00-0.76%-0.32%
2019-08-0210.7510.8310.5710.810.00%1.04%-2.44%1,186,00012,689,000143%10.70-1.13%10.80-1.31%10.88-1.05%11.08-1.08%-0.21%