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
2021-09-178.668.698.268.56-1.15%1.33%-8.15%11,841,700100,041,00071%8.45-2.86%8.60-2.03%8.78-5.20%9.32-1.11%-0.41%
2021-09-168.708.858.628.66-0.80%-0.43%-8.12%9,574,30083,263,00059%8.700.42%8.78-0.91%9.27-1.34%9.43-0.64%-0.24%
2021-09-158.988.988.568.73-2.13%0.80%-7.97%13,906,500120,448,00085%8.66-2.55%8.86-6.12%9.39-1.31%9.49-1.03%-0.14%
2021-09-148.709.168.658.920.68%0.36%-6.94%21,306,400189,371,000138%8.89-0.47%9.44-2.53%9.52-1.81%9.59-1.30%0.03%
2021-09-139.359.358.868.86-9.96%-0.78%-8.76%29,023,400259,192,000206%8.93-13.12%9.68-4.41%9.69-3.38%9.71-2.20%0.23%
2021-09-1010.2110.769.849.84-1.20%-4.27%-0.90%31,162,700320,319,000297%10.283.52%10.132.95%10.032.25%9.931.38%0.55%
2021-09-099.8410.109.729.961.74%0.30%1.69%12,214,100121,288,000143%9.931.75%9.841.16%9.810.75%9.790.06%0.53%
2021-09-089.749.839.659.790.41%0.32%0.02%6,265,50061,144,00070%9.760.13%9.72-0.40%9.74-0.11%9.790.25%0.72%
2021-09-079.699.889.609.750.62%0.04%-0.14%6,967,80067,906,00075%9.750.69%9.760.35%9.75-0.02%9.760.25%0.84%
2021-09-069.839.879.549.69-1.92%0.11%-0.51%8,184,10079,216,00090%9.68-1.69%9.73-0.40%9.75-0.31%9.740.28%0.91%
2021-09-0310.1510.269.709.881.54%0.36%1.72%9,917,20097,630,000111%9.852.01%9.770.34%9.780.01%9.710.59%1.05%
2021-09-029.799.899.509.73-0.10%0.82%0.77%9,506,20091,742,000111%9.65-1.65%9.74-0.69%9.78-0.56%9.660.29%1.09%
2021-09-019.739.969.729.74-0.71%-0.74%1.16%7,978,80078,295,000102%9.810.57%9.80-0.11%9.830.55%9.630.66%1.17%
2021-08-319.979.979.659.81-0.91%0.54%2.56%8,298,80080,969,000110%9.76-0.87%9.81-0.46%9.780.50%9.570.71%1.21%
2021-08-309.829.989.739.900.81%0.58%4.23%7,918,90077,944,000111%9.840.01%9.860.92%9.730.83%9.501.08%1.28%
2021-08-279.9710.009.739.82-1.80%-0.22%4.50%9,228,60090,825,000130%9.84-0.39%9.771.08%9.651.24%9.401.11%1.44%
2021-08-269.5810.059.5310.003.84%1.21%7.60%14,049,800138,805,000219%9.883.52%9.672.47%9.532.28%9.291.99%1.38%
2021-08-259.389.659.339.633.22%0.90%5.67%9,814,30093,663,000180%9.542.37%9.431.86%9.321.59%9.111.43%1.17%
2021-08-249.259.459.239.330.21%0.08%3.84%5,339,00049,776,000106%9.32-0.47%9.260.81%9.170.80%8.990.99%1.01%
2021-08-239.139.569.139.312.08%-0.61%4.64%7,859,80073,624,000153%9.373.69%9.191.98%9.101.44%8.901.70%0.91%
2021-08-208.979.128.919.121.56%0.95%4.25%5,215,40047,115,000102%9.030.32%9.010.36%8.970.79%8.750.92%0.63%
2021-08-199.019.088.948.98-0.99%-0.28%3.60%3,472,50031,269,00070%9.010.25%8.980.31%8.900.55%8.671.10%0.40%
2021-08-188.859.098.839.072.02%0.97%5.78%5,176,70046,502,000101%8.980.36%8.951.04%8.850.83%8.571.10%0.16%
2021-08-178.959.088.818.89-0.78%-0.68%4.82%5,363,80048,011,000107%8.950.29%8.860.96%8.781.02%8.481.40%-0.07%
2021-08-168.639.038.638.964.07%0.39%7.13%8,298,80074,066,000161%8.934.51%8.772.11%8.692.21%8.362.70%-0.37%
2021-08-138.538.618.478.610.00%0.82%5.72%3,395,50028,997,00061%8.54-0.87%8.59-0.05%8.500.87%8.140.44%-0.96%
2021-08-128.558.678.528.610.35%-0.06%6.19%3,021,50026,029,00050%8.620.02%8.601.38%8.431.26%8.11-0.07%-1.23%
2021-08-118.648.728.548.58-0.69%-0.38%5.74%4,795,10041,299,00075%8.610.43%8.481.57%8.331.36%8.11-0.17%-1.39%
2021-08-108.368.698.318.643.47%0.75%6.30%7,183,20061,600,000109%8.583.64%8.352.63%8.211.99%8.130.00%-1.55%
2021-08-098.088.398.078.350.00%0.91%2.73%6,656,40055,079,000102%8.283.10%8.131.71%8.052.35%8.13-1.10%-1.67%