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
2021-01-187.317.367.297.330.27%-0.01%-2.32%733,7005,379,00071%7.330.37%7.30-0.06%7.33-0.41%7.50-0.49%-0.39%
2021-01-157.287.347.277.310.00%0.08%-3.06%756,7005,527,00073%7.300.48%7.30-0.41%7.36-0.55%7.54-0.70%-0.34%
2021-01-147.287.327.197.310.41%0.56%-3.74%1,113,7008,095,000101%7.27-0.78%7.33-0.99%7.40-1.28%7.59-0.60%-0.27%
2021-01-137.477.477.247.28-2.41%-0.63%-4.71%1,338,4009,805,000128%7.33-1.80%7.40-1.29%7.49-1.28%7.64-0.69%-0.21%
2021-01-127.447.537.397.460.27%0.00%-3.03%587,0004,379,00061%7.46-0.31%7.50-0.89%7.59-0.77%7.69-0.23%-0.17%
2021-01-117.557.557.417.44-1.59%-0.57%-3.51%913,5006,836,00093%7.48-0.89%7.57-0.97%7.65-0.74%7.71-0.35%-0.23%
2021-01-087.567.647.407.560.00%0.13%-2.30%803,8006,069,00085%7.55-1.05%7.64-0.87%7.71-0.67%7.74-0.22%-0.22%
2021-01-077.757.757.557.56-2.45%-0.92%-2.51%1,490,40011,372,000157%7.63-1.29%7.71-1.00%7.76-0.50%7.76-0.32%-0.22%
2021-01-067.787.807.707.75-0.26%0.26%-0.39%1,033,2007,987,000116%7.73-0.66%7.79-0.51%7.80-0.10%7.78-0.17%-0.21%
2021-01-057.907.907.707.77-1.52%-0.14%-0.30%1,319,70010,269,000149%7.78-1.44%7.83-0.09%7.810.08%7.79-0.14%-0.22%
2021-01-047.907.957.867.89-0.13%-0.06%1.10%612,3004,834,00073%7.900.69%7.830.49%7.800.24%7.80-0.03%-0.24%
2020-12-317.757.937.747.901.67%0.75%1.20%1,271,5009,970,000147%7.841.10%7.800.68%7.780.39%7.810.01%-0.27%
2020-12-307.787.787.737.770.26%0.18%-0.45%585,0004,537,00066%7.760.19%7.74-0.08%7.75-0.12%7.810.00%-0.34%
2020-12-297.747.777.727.750.26%0.12%-0.70%625,6004,843,00059%7.740.05%7.75-0.03%7.76-0.28%7.81-0.29%-0.41%
2020-12-287.767.817.707.73-0.51%-0.09%-1.25%835,0006,460,00056%7.74-0.48%7.75-0.26%7.78-0.35%7.83-0.75%-0.50%
2020-12-257.717.827.717.770.39%-0.05%-1.48%640,2004,977,00036%7.770.34%7.77-0.31%7.81-0.26%7.89-0.28%-0.46%
2020-12-247.817.817.707.74-0.39%-0.10%-2.14%868,3006,728,00046%7.75-0.53%7.80-0.49%7.83-0.19%7.91-0.24%-0.45%
2020-12-237.797.837.767.77-0.51%-0.24%-1.99%993,7007,740,00052%7.79-0.64%7.83-0.42%7.840.13%7.93-0.25%-0.43%
2020-12-227.847.927.807.81-0.89%-0.37%-1.74%1,073,4008,414,00056%7.84-0.43%7.870.06%7.83-0.19%7.95-0.26%-0.41%
2020-12-217.917.917.827.880.00%0.09%-1.12%927,8007,305,00049%7.87-0.25%7.860.49%7.85-0.85%7.97-0.33%-0.39%
2020-12-187.897.927.877.88-0.25%-0.16%-1.44%811,0006,401,00042%7.890.75%7.82-0.23%7.92-0.28%8.00-0.32%-0.34%
2020-12-177.807.917.737.900.89%0.84%-1.51%1,393,00010,913,00070%7.830.55%7.84-1.09%7.94-0.31%8.02-0.69%-0.31%
2020-12-167.807.847.737.830.64%0.50%-3.06%2,294,00017,872,000107%7.79-0.97%7.93-0.73%7.96-0.60%8.08-0.71%-0.22%
2020-12-158.028.037.777.78-3.11%-1.11%-4.36%4,821,90037,935,000229%7.87-2.74%7.99-1.38%8.01-1.34%8.14-1.12%-0.13%
2020-12-148.148.208.038.03-1.47%-0.73%-2.39%3,686,10029,817,000201%8.09-0.22%8.10-0.27%8.12-0.69%8.23-0.42%-0.01%
2020-12-118.128.158.088.150.49%0.53%-1.36%1,489,10012,072,00088%8.11-0.09%8.12-0.49%8.18-0.62%8.26-0.11%0.05%
2020-12-108.078.198.048.110.12%-0.05%-1.95%1,052,3008,538,00062%8.11-0.33%8.16-0.79%8.23-0.75%8.27-0.07%0.07%
2020-12-098.238.258.088.10-1.58%-0.50%-2.14%1,076,4008,763,00064%8.14-1.05%8.22-0.75%8.29-0.36%8.28-0.07%0.09%
2020-12-088.218.268.188.23-0.12%0.04%-0.64%991,4008,156,00058%8.23-0.80%8.29-0.53%8.32-0.01%8.28-0.01%0.11%
2020-12-078.318.378.248.240.00%-0.64%-0.53%1,259,30010,444,00073%8.29-0.41%8.33-0.11%8.320.11%8.280.10%0.08%