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:
众信旅游( 002707.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
2022-11-308.538.838.318.61-0.81%1.25%5.48%101,120,300859,967,000172%8.50-0.72%8.391.89%8.251.97%8.16-0.01%-0.59%
2022-11-298.049.028.038.685.72%1.33%6.32%126,329,6001,082,104,000226%8.576.60%8.245.13%8.094.42%8.16-0.07%-0.51%
2022-11-287.518.427.408.217.32%2.17%0.49%94,746,500761,367,000169%8.046.03%7.834.41%7.751.53%8.17-0.52%-0.38%
2022-11-257.497.687.417.652.14%0.94%-6.85%34,933,600264,768,00056%7.581.20%7.50-0.44%7.63-2.44%8.21-2.64%-0.28%
2022-11-247.467.597.397.490.40%0.01%-11.21%29,874,100223,713,00036%7.490.89%7.54-1.89%7.82-2.46%8.44-0.71%0.18%
2022-11-237.557.587.307.46-1.06%0.50%-12.19%29,381,200218,103,00032%7.42-2.93%7.68-3.64%8.02-2.82%8.50-0.66%0.36%
2022-11-227.847.857.487.54-3.70%-1.40%-11.83%41,426,700316,776,00044%7.65-2.65%7.97-3.18%8.25-2.63%8.55-0.59%0.56%
2022-11-218.068.127.727.83-4.04%-0.32%-8.99%50,871,800399,614,00055%7.86-5.75%8.23-3.22%8.47-0.29%8.60-0.60%0.75%
2022-11-188.508.618.168.16-4.78%-2.09%-5.72%52,720,300439,359,00056%8.33-2.05%8.51-1.71%8.50-2.06%8.66-0.36%1.00%
2022-11-178.398.678.308.571.90%0.73%-1.34%49,853,500424,151,00050%8.51-1.38%8.651.47%8.68-0.08%8.690.27%1.35%
2022-11-168.788.978.388.41-4.43%-2.52%-2.92%74,753,900644,918,00072%8.63-1.47%8.53-2.07%8.69-0.13%8.660.76%1.59%
2022-11-158.369.018.338.805.52%0.50%2.35%91,786,700803,659,00084%8.765.80%8.710.35%8.700.17%8.601.30%1.87%
2022-11-148.318.677.978.34-5.76%0.77%-1.74%111,662,300924,138,00098%8.28-7.43%8.68-1.50%8.68-1.03%8.490.47%1.88%
2022-11-119.019.748.118.850.00%-1.01%4.76%190,860,2001,706,327,000194%8.943.59%8.811.71%8.770.87%8.451.94%1.88%
2022-11-108.599.098.288.854.00%2.55%6.79%99,679,400860,220,000117%8.63-0.96%8.66-0.30%8.700.68%8.291.11%1.76%
2022-11-098.808.988.488.51-2.30%-2.34%3.83%69,759,100607,900,00090%8.710.67%8.69-0.29%8.641.66%8.201.35%1.74%
2022-11-088.608.788.538.71-0.57%0.62%7.70%51,702,600447,526,00068%8.66-0.37%8.711.14%8.502.17%8.091.29%1.78%
2022-11-078.678.928.508.76-2.01%0.83%9.72%99,214,500861,958,000131%8.69-0.78%8.622.28%8.322.21%7.981.84%1.75%
2022-11-048.409.198.208.947.07%2.10%14.03%130,134,6001,139,502,000189%8.764.51%8.424.67%8.143.47%7.843.23%1.61%
2022-11-038.198.638.188.351.21%-0.33%9.94%106,157,600889,363,000164%8.382.55%8.053.63%7.862.83%7.602.61%1.37%
2022-11-027.838.437.808.257.70%0.98%11.46%150,546,8001,229,910,000242%8.178.92%7.776.52%7.654.93%7.403.58%1.15%
2022-11-016.977.666.967.6610.06%2.12%7.19%97,327,900730,090,000176%7.508.41%7.292.75%7.291.55%7.151.42%0.65%
2022-10-316.937.116.736.96-1.83%0.59%-1.22%41,410,100286,528,00073%6.92-3.33%7.10-2.07%7.18-0.32%7.050.40%0.41%
2022-10-287.107.357.007.09-1.25%-0.94%1.03%37,909,700271,317,00072%7.16-0.94%7.25-0.01%7.200.29%7.020.76%0.28%
2022-10-277.157.397.077.18-0.42%-0.62%3.09%38,599,800278,880,00075%7.23-1.26%7.250.61%7.180.79%6.970.93%0.18%
2022-10-267.237.567.167.21-1.23%-1.46%4.48%58,860,400430,681,000120%7.321.71%7.201.12%7.121.45%6.901.73%0.04%
2022-10-256.977.486.857.304.73%1.47%7.61%62,219,100447,603,000130%7.191.83%7.121.15%7.021.07%6.781.06%-0.24%
2022-10-247.117.226.936.97-3.46%-1.34%3.83%44,472,300314,208,00098%7.07-0.48%7.041.25%6.951.14%6.710.39%-0.39%
2022-10-216.917.346.797.220.70%1.70%7.97%74,530,700529,114,000170%7.101.79%6.961.39%6.872.10%6.690.80%-0.44%
2022-10-206.457.176.437.170.00%2.81%8.08%78,741,100549,123,000196%6.974.39%6.862.59%6.732.73%6.630.39%-0.52%