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:
张家界( 000430.SZ 深证)
板块 :旅游   
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
2022-01-216.206.385.915.972.05%-1.14%0.88%20,823,800125,753,000224%6.041.98%5.991.99%5.931.21%5.920.70%0.33%
2022-01-206.016.035.845.85-1.85%-1.22%-0.46%8,050,20047,674,000101%5.920.12%5.870.50%5.86-0.34%5.880.03%0.31%
2022-01-195.736.015.705.964.56%0.76%1.45%8,872,80052,487,000115%5.922.92%5.840.34%5.88-0.32%5.88-0.07%0.35%
2022-01-185.905.915.685.70-3.06%-0.82%-3.04%7,029,10040,398,00088%5.75-1.51%5.82-1.56%5.90-0.19%5.88-0.20%0.46%
2022-01-175.715.915.715.882.08%0.77%-0.19%6,817,80039,785,00085%5.84-0.55%5.91-0.66%5.910.20%5.890.10%0.59%
2022-01-146.006.045.755.76-4.32%-1.82%-2.12%8,233,80048,308,000106%5.87-2.53%5.950.14%5.900.15%5.890.24%0.61%
2022-01-135.996.135.916.020.50%0.02%2.54%8,072,60048,585,000110%6.021.02%5.941.16%5.890.41%5.870.65%0.63%
2022-01-125.736.195.665.994.72%0.54%2.69%15,354,00091,478,000216%5.963.10%5.871.71%5.870.33%5.830.88%0.60%
2022-01-115.775.875.705.72-0.87%-1.02%-1.07%5,212,90030,125,00085%5.780.61%5.78-0.67%5.85-0.31%5.780.49%0.53%
2022-01-105.715.845.585.770.87%0.45%0.28%6,185,90035,533,000101%5.74-1.00%5.81-1.37%5.870.00%5.750.44%0.52%
2022-01-075.935.955.695.72-3.54%-1.41%-0.16%6,149,20035,677,000103%5.80-1.74%5.90-0.34%5.870.36%5.730.54%0.51%
2022-01-065.916.005.855.930.17%0.42%4.07%5,605,10033,098,00098%5.91-0.76%5.920.72%5.850.86%5.700.46%0.49%
2022-01-055.956.225.805.92-0.50%-0.50%4.37%9,361,50055,702,000163%5.951.14%5.871.70%5.801.56%5.671.03%0.52%
2022-01-045.695.985.675.954.57%1.14%5.99%8,340,80049,071,000150%5.883.17%5.782.07%5.711.97%5.611.10%0.48%
2021-12-315.705.755.655.69-0.52%-0.21%2.47%4,678,20026,674,00085%5.700.44%5.660.82%5.600.88%5.550.31%0.42%
2021-12-305.645.755.585.721.42%0.76%3.32%5,678,10032,235,00098%5.681.29%5.611.46%5.550.80%5.540.44%0.47%
2021-12-295.525.685.465.641.99%0.62%2.32%5,732,30032,128,00095%5.611.39%5.531.06%5.50-0.22%5.510.35%0.48%
2021-12-285.515.595.445.530.36%0.04%0.67%3,949,90021,836,00064%5.531.41%5.470.24%5.52-0.20%5.490.16%0.50%
2021-12-275.395.515.345.512.04%1.08%0.47%5,133,20027,980,00074%5.45-0.02%5.46-1.28%5.530.13%5.480.35%0.61%
2021-12-245.445.545.395.40-0.55%-0.95%-1.19%5,262,00028,690,00074%5.45-0.44%5.53-0.65%5.52-0.15%5.470.33%0.62%
2021-12-235.595.605.415.43-2.51%-0.84%-0.31%5,381,10029,465,00077%5.48-2.86%5.570.34%5.530.16%5.450.41%0.54%
2021-12-225.595.745.575.57-0.36%-1.19%2.67%6,663,40037,564,00099%5.641.20%5.550.78%5.520.75%5.430.69%0.42%
2021-12-215.385.655.385.593.33%0.36%3.75%7,199,10040,097,000113%5.572.65%5.510.75%5.480.48%5.390.69%0.25%
2021-12-205.495.525.375.41-1.99%-0.29%1.10%6,209,00033,690,000101%5.43-1.51%5.460.06%5.450.50%5.350.49%0.10%
2021-12-175.505.605.415.520.91%0.20%3.66%7,949,00043,794,000136%5.511.12%5.460.40%5.420.93%5.330.83%-0.04%
2021-12-165.495.525.335.470.37%0.40%3.58%7,385,70040,236,000128%5.450.55%5.440.93%5.370.86%5.280.55%-0.20%
2021-12-155.435.495.375.45-0.37%0.59%3.77%6,529,70035,377,000123%5.42-0.51%5.390.96%5.330.83%5.250.54%-0.27%
2021-12-145.285.545.285.473.21%0.44%4.71%11,207,00061,037,000229%5.453.48%5.342.46%5.282.09%5.221.24%-0.35%
2021-12-135.185.355.165.302.12%0.70%2.71%6,614,90034,814,000156%5.261.33%5.211.13%5.180.84%5.160.39%-0.48%
2021-12-105.165.245.115.190.00%-0.08%0.97%4,946,00025,689,000117%5.190.84%5.150.68%5.130.10%5.14-0.39%-0.54%