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:
西安旅游( 000610.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
2021-12-087.907.927.857.910.13%0.33%-0.29%1,392,10010,975,00066%7.88-0.25%7.89-0.09%7.90-0.08%7.93-0.33%-0.39%
2021-12-077.897.967.867.900.13%-0.05%-0.74%1,700,60013,441,00077%7.900.29%7.90-0.05%7.910.04%7.96-0.33%-0.36%
2021-12-067.947.947.867.89-0.50%0.11%-1.19%1,788,40014,094,00079%7.88-0.35%7.90-0.19%7.900.46%7.99-0.41%-0.30%
2021-12-037.907.987.857.930.76%0.27%-1.10%1,595,30012,617,00068%7.91-0.11%7.920.09%7.87-0.57%8.02-0.34%-0.22%
2021-12-027.907.997.877.87-1.01%-0.61%-2.18%1,487,70011,780,00060%7.92-0.04%7.910.83%7.91-0.54%8.05-0.37%-0.16%
2021-12-017.897.977.847.951.02%0.37%-1.55%1,339,80010,612,00052%7.920.37%7.84-0.82%7.95-0.44%8.08-0.58%-0.10%
2021-11-307.847.947.837.870.77%-0.28%-3.10%1,878,80014,828,00065%7.891.30%7.91-0.77%7.99-0.54%8.12-0.48%0.00%
2021-11-297.717.877.617.81-2.13%0.24%-4.30%3,639,20028,353,000115%7.79-2.93%7.97-1.57%8.03-1.25%8.16-0.88%0.09%
2021-11-268.128.137.987.98-2.33%-0.57%-3.07%3,906,50031,354,000107%8.03-1.80%8.10-0.89%8.13-0.61%8.23-0.21%0.27%
2021-11-258.158.248.128.170.00%-0.04%-0.97%2,154,10017,605,00063%8.170.36%8.17-0.15%8.18-0.24%8.250.01%0.31%
2021-11-248.168.208.098.17-0.24%0.32%-0.96%2,333,30019,003,00068%8.14-0.62%8.18-0.22%8.20-0.59%8.250.01%0.33%
2021-11-238.228.278.168.190.12%-0.06%-0.70%2,070,80016,971,00058%8.20-0.11%8.20-0.29%8.25-0.24%8.250.27%0.36%
2021-11-228.268.318.178.18-0.61%-0.29%-0.56%2,661,40021,834,00064%8.200.05%8.22-0.66%8.27-0.23%8.230.39%0.38%
2021-11-198.218.288.138.230.00%0.37%0.44%2,625,40021,529,00058%8.20-0.83%8.28-0.35%8.290.08%8.190.26%0.39%
2021-11-188.278.368.228.23-0.72%-0.47%0.70%2,508,50020,742,00057%8.27-0.78%8.31-0.01%8.290.12%8.170.21%0.37%
2021-11-178.208.448.208.290.61%-0.53%1.64%4,244,60035,374,000100%8.330.34%8.310.42%8.280.38%8.160.41%0.34%
2021-11-168.378.418.248.24-1.44%-0.79%1.44%4,036,10033,524,000101%8.310.08%8.270.33%8.240.59%8.120.43%0.29%
2021-11-158.158.408.128.362.58%0.74%3.36%8,797,90073,014,000230%8.302.08%8.251.15%8.201.22%8.090.89%0.22%
2021-11-128.168.208.068.15-0.37%0.25%1.66%2,394,90019,470,00074%8.13-0.48%8.150.14%8.100.42%8.020.19%0.09%
2021-11-118.198.228.148.18-0.12%0.13%2.22%2,178,80017,798,00068%8.170.14%8.140.73%8.060.34%8.000.28%0.02%
2021-11-108.188.228.118.19-0.12%0.39%2.63%3,393,40027,684,000107%8.160.36%8.080.66%8.040.49%7.980.31%-0.10%
2021-11-097.848.227.848.203.54%0.87%3.08%8,456,80068,743,000276%8.131.89%8.031.49%8.001.33%7.960.48%-0.16%
2021-11-087.818.087.807.922.06%-0.73%0.04%6,084,80048,547,000224%7.982.41%7.911.32%7.890.64%7.920.43%-0.22%
2021-11-057.847.847.757.76-1.02%-0.39%-1.56%2,172,20016,921,00083%7.79-0.38%7.81-0.37%7.84-0.34%7.880.04%-0.33%
2021-11-047.877.877.807.840.13%0.26%-0.51%1,497,30011,709,00055%7.82-0.05%7.84-0.33%7.870.01%7.88-0.06%-0.40%
2021-11-037.867.887.777.830.13%0.08%-0.70%1,666,90013,041,00057%7.82-0.43%7.86-0.32%7.87-0.17%7.89-0.10%-0.43%
2021-11-027.957.977.787.82-1.76%-0.48%-0.92%2,465,50019,375,00078%7.86-0.51%7.890.08%7.88-0.78%7.89-0.27%-0.46%
2021-11-017.937.987.807.960.38%0.79%0.58%2,406,20019,003,00071%7.90-0.20%7.88-0.01%7.940.42%7.91-0.43%-0.47%
2021-10-297.757.997.757.931.41%0.20%-0.23%2,264,40017,921,00062%7.911.15%7.88-0.99%7.910.29%7.95-0.53%-0.45%
2021-10-287.847.907.777.820.00%-0.05%-2.13%1,824,70014,276,00047%7.82-0.99%7.960.52%7.89-0.10%7.99-0.89%-0.43%