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
2019-06-2711.0111.1611.0011.070.54%-0.31%1.37%836,3009,286,000102%11.100.91%11.060.19%11.040.21%10.920.42%0.49%
2019-06-2611.0011.0410.9211.010.09%0.05%1.25%354,5003,901,00044%11.00-0.34%11.040.08%11.020.00%10.870.26%0.47%
2019-06-2511.1611.1810.9011.00-1.08%-0.38%1.42%1,020,70011,271,000125%11.04-0.05%11.030.15%11.020.73%10.850.53%0.48%
2019-06-2410.9111.1410.9111.121.55%0.66%3.07%807,8008,924,000102%11.050.42%11.010.07%10.940.60%10.790.61%0.46%
2019-06-2111.0211.1110.9310.95-0.64%-0.46%2.11%976,90010,747,000126%11.000.08%11.011.00%10.880.64%10.720.70%0.43%
2019-06-2010.8811.0510.7711.021.10%0.25%3.48%755,0008,299,000103%10.99-0.21%10.900.84%10.810.66%10.650.64%0.37%
2019-06-1910.9711.1510.8510.900.46%-1.04%3.01%1,213,50013,367,000168%11.022.64%10.811.59%10.741.17%10.580.94%0.31%
2019-06-1810.4310.9510.4310.853.14%1.10%3.51%1,324,90014,219,000200%10.732.24%10.641.12%10.610.71%10.480.81%0.23%
2019-06-1710.4710.5910.3810.520.48%0.22%1.17%511,2005,366,00080%10.50-0.17%10.52-0.30%10.540.38%10.400.08%0.18%
2019-06-1410.5910.5910.4610.47-0.76%-0.43%0.77%473,7004,981,00071%10.52-0.23%10.550.00%10.500.51%10.39-0.06%0.21%
2019-06-1310.6210.6210.4910.55-0.66%0.10%1.48%569,5006,002,00077%10.54-0.44%10.550.67%10.440.45%10.400.21%0.26%
2019-06-1210.5910.6510.5110.620.28%0.33%2.37%656,0006,944,00087%10.590.52%10.481.06%10.400.54%10.370.30%0.25%
2019-06-1110.4810.6010.4010.592.12%0.57%2.39%807,9008,507,000105%10.532.08%10.370.91%10.340.63%10.340.40%0.24%
2019-06-1010.2010.3810.1810.371.87%0.53%0.66%663,4006,843,00086%10.321.08%10.280.14%10.28-0.19%10.300.28%0.20%
2019-06-0610.2110.3310.0710.18-0.88%-0.24%-0.91%560,5005,720,00070%10.21-0.89%10.26-0.18%10.30-0.63%10.270.07%0.18%
2019-06-0510.3610.3710.2410.270.29%-0.26%0.04%710,7007,318,00091%10.300.17%10.28-0.35%10.360.03%10.270.10%0.19%
2019-06-0410.3610.3610.2310.24-0.87%-0.39%-0.16%490,1005,038,00064%10.280.10%10.32-0.68%10.360.12%10.260.12%0.21%
2019-06-0310.3110.4010.0510.330.00%0.58%0.84%933,7009,589,000120%10.27-1.14%10.39-0.11%10.350.20%10.240.28%0.24%
2019-05-3110.4110.5010.3210.33-0.77%-0.56%1.13%876,1009,101,000117%10.39-0.90%10.400.41%10.320.68%10.220.36%0.25%
2019-05-3010.5010.6010.3510.410.77%-0.69%2.28%1,180,40012,373,000158%10.481.96%10.361.40%10.250.95%10.180.49%0.18%
2019-05-2910.1510.3510.1110.331.27%0.48%1.99%743,1007,640,000106%10.280.32%10.210.82%10.160.30%10.130.10%0.06%
2019-05-2810.1010.3510.1010.200.20%-0.47%0.81%839,0008,598,000119%10.251.54%10.130.56%10.130.30%10.120.15%-0.03%
2019-05-279.9910.189.9910.180.89%0.86%0.76%643,8006,498,00090%10.090.46%10.08-0.11%10.100.26%10.100.04%-0.16%
2019-05-2410.0510.1310.0010.090.10%0.43%-0.09%880,4008,845,000117%10.05-0.55%10.09-0.41%10.07-0.09%10.100.07%-0.25%
2019-05-2310.1510.1710.0210.08-0.98%-0.23%-0.12%505,4005,106,00066%10.10-0.38%10.130.52%10.08-0.17%10.090.15%-0.35%
2019-05-2210.1810.1810.1010.180.30%0.38%1.02%480,9004,877,00061%10.140.05%10.080.10%10.10-0.11%10.080.34%-0.47%
2019-05-219.9710.209.9710.151.81%0.14%1.07%678,4006,876,00077%10.141.61%10.07-0.13%10.110.03%10.040.40%-0.62%
2019-05-2010.0810.089.929.97-0.30%-0.05%-0.33%726,4007,246,00076%9.98-1.06%10.08-0.63%10.11-0.14%10.000.36%-0.75%
2019-05-1710.2010.229.9210.00-2.06%-0.81%0.33%997,30010,055,00091%10.08-1.07%10.14-0.18%10.120.19%9.97-0.33%-0.99%
2019-05-1610.2510.2510.1110.210.00%0.19%2.10%611,1006,228,00055%10.190.10%10.160.42%10.100.40%10.00-0.65%-0.99%