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:
峨眉山A( 000888.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
2021-09-176.596.716.396.56-1.35%0.20%-1.75%15,325,600100,335,000102%6.55-1.49%6.58-0.21%6.55-1.87%6.68-0.08%0.51%
2021-09-166.506.806.486.652.62%0.06%-0.48%20,093,100133,547,000140%6.652.56%6.591.18%6.68-0.36%6.680.09%0.63%
2021-09-156.476.596.376.48-0.46%0.00%-2.94%10,157,20065,821,00077%6.48-1.65%6.51-3.02%6.70-0.46%6.68-0.06%0.67%
2021-09-146.476.856.446.510.77%-1.20%-2.54%17,710,200116,698,000139%6.591.93%6.72-0.86%6.73-0.50%6.68-0.03%0.74%
2021-09-136.576.576.396.46-4.58%-0.06%-3.32%20,321,100131,353,000173%6.46-7.26%6.77-2.03%6.77-1.13%6.68-0.34%0.81%
2021-09-106.887.306.746.77-1.31%-2.87%0.97%28,921,800201,575,000300%6.971.81%6.912.07%6.842.23%6.711.98%0.92%
2021-09-096.766.956.746.861.48%0.20%4.33%8,877,50060,771,000116%6.851.38%6.771.14%6.691.04%6.580.95%0.79%
2021-09-086.706.826.686.76-0.29%0.10%3.79%6,331,20042,754,00081%6.750.34%6.700.93%6.630.68%6.510.76%0.79%
2021-09-076.656.786.596.782.73%0.74%4.89%11,193,30075,332,000142%6.731.91%6.641.41%6.581.04%6.460.94%0.76%
2021-09-066.586.666.546.600.30%-0.06%3.06%7,646,50050,498,000106%6.600.64%6.540.65%6.510.63%6.400.90%0.68%
2021-09-036.436.656.406.582.02%0.27%3.67%10,808,60070,921,000151%6.562.05%6.500.85%6.470.79%6.351.12%0.61%
2021-09-026.436.506.366.450.16%0.31%2.76%5,768,70037,090,00086%6.43-0.66%6.450.19%6.420.42%6.280.45%0.49%
2021-09-016.416.576.406.440.00%-0.51%3.06%7,478,90048,413,000118%6.470.68%6.440.56%6.390.93%6.250.71%0.47%
2021-08-316.446.486.386.440.00%0.17%3.79%5,730,00036,837,00095%6.430.45%6.400.60%6.330.65%6.210.63%0.42%
2021-08-306.346.456.326.441.10%0.63%4.44%7,284,50046,622,000122%6.400.38%6.361.07%6.291.14%6.170.74%0.39%
2021-08-276.356.516.316.370.16%-0.09%4.07%8,194,60052,249,000139%6.380.87%6.291.14%6.221.48%6.120.76%0.40%
2021-08-266.226.406.166.362.42%0.62%4.69%10,067,30063,632,000179%6.322.50%6.222.03%6.131.47%6.080.90%0.38%
2021-08-256.076.236.066.212.64%0.70%3.14%7,332,90045,225,000147%6.171.68%6.101.70%6.040.80%6.020.43%0.29%
2021-08-246.036.136.036.050.33%-0.25%0.92%3,623,70021,977,00078%6.070.30%6.000.28%5.990.20%6.000.13%0.24%
2021-08-235.936.115.916.032.20%-0.28%0.72%7,347,40044,429,000161%6.052.77%5.980.64%5.980.17%5.990.23%0.19%
2021-08-205.975.985.835.90-1.34%0.27%-1.22%5,378,50031,648,000127%5.88-1.69%5.94-0.75%5.97-0.45%5.97-0.08%0.12%
2021-08-195.996.025.955.980.00%-0.08%0.03%3,148,50018,844,00080%5.99-0.02%5.99-0.18%6.000.03%5.980.20%0.01%
2021-08-185.946.055.945.980.34%-0.10%0.23%4,003,60023,966,00098%5.99-0.03%6.00-0.12%6.000.02%5.970.22%-0.08%
2021-08-175.986.045.945.96-0.50%-0.47%0.12%5,419,10032,450,000136%5.99-0.42%6.010.02%6.000.05%5.950.39%-0.20%
2021-08-166.026.075.975.99-0.33%-0.38%1.01%6,711,50040,357,000167%6.010.02%6.000.25%5.990.32%5.930.82%-0.32%
2021-08-135.996.055.986.010.67%-0.03%2.18%5,367,30032,270,000137%6.010.86%5.990.42%5.970.57%5.880.55%-0.49%
2021-08-125.976.015.935.97-0.17%0.15%2.05%2,592,20015,452,00065%5.96-0.18%5.960.15%5.940.30%5.850.02%-0.61%
2021-08-115.956.015.945.980.17%0.13%2.24%2,876,60017,178,00068%5.970.22%5.960.52%5.920.48%5.85-0.10%-0.65%
2021-08-105.945.995.925.970.51%0.18%1.96%3,071,90018,306,00066%5.960.42%5.920.42%5.890.49%5.86-0.29%-0.70%
2021-08-095.855.975.855.940.00%0.10%1.16%2,981,90017,695,00062%5.930.99%5.900.58%5.870.88%5.87-0.56%-0.68%