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:
黄山旅游( 600054.SH 上证)
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
2021-09-179.289.329.019.22-0.43%0.86%-5.21%5,355,20048,951,00083%9.14-2.27%9.26-1.34%9.41-3.55%9.73-0.51%0.24%
2021-09-169.329.529.169.26-0.86%-0.99%-5.29%5,747,10053,753,00092%9.350.75%9.39-1.21%9.76-0.88%9.78-0.26%0.36%
2021-09-159.459.459.189.34-0.85%0.61%-4.71%3,576,80033,205,00058%9.28-2.26%9.50-3.97%9.85-0.50%9.80-0.24%0.42%
2021-09-149.489.649.399.42-0.63%-0.82%-4.13%4,882,60046,377,00081%9.50-0.71%9.89-0.74%9.89-0.43%9.83-0.18%0.52%
2021-09-139.819.839.489.48-6.32%-0.90%-3.70%11,771,400112,608,000203%9.57-7.37%9.97-1.89%9.94-1.29%9.84-0.47%0.62%
2021-09-1010.0810.6710.0410.120.90%-2.00%2.33%13,289,500137,245,000286%10.333.76%10.162.90%10.072.60%9.891.97%0.74%
2021-09-099.8510.039.7810.031.93%0.77%3.41%5,323,60052,985,000142%9.951.43%9.870.81%9.811.00%9.700.73%0.60%
2021-09-089.789.929.729.840.51%0.28%2.19%3,299,20032,374,00088%9.81-0.07%9.790.46%9.720.25%9.630.43%0.64%
2021-09-079.759.939.709.790.62%-0.31%2.11%4,139,10040,644,000112%9.820.86%9.751.02%9.690.39%9.590.47%0.67%
2021-09-069.739.819.689.73-0.21%-0.06%1.96%2,951,70028,737,00085%9.740.41%9.650.14%9.650.30%9.540.50%0.66%
2021-09-039.489.799.469.752.42%0.56%2.67%4,760,10046,155,000136%9.701.72%9.640.27%9.620.56%9.500.68%0.69%
2021-09-029.649.689.469.52-1.24%-0.13%0.93%3,946,00037,612,000121%9.53-1.50%9.61-0.15%9.570.29%9.430.33%0.66%
2021-09-019.729.789.609.64-0.21%-0.38%2.54%3,708,40035,887,000127%9.680.44%9.630.83%9.540.69%9.400.76%0.70%
2021-08-319.609.729.539.660.31%0.26%3.54%3,110,80029,973,000114%9.640.67%9.550.73%9.480.59%9.330.77%0.72%
2021-08-309.459.679.399.631.90%0.62%4.01%3,851,50036,861,000144%9.571.42%9.480.82%9.420.85%9.260.77%0.70%
2021-08-279.509.559.349.45-0.53%0.14%2.85%3,330,40031,428,000130%9.440.03%9.400.48%9.340.84%9.190.61%0.75%
2021-08-269.309.569.219.502.15%0.70%4.03%5,011,80047,279,000211%9.431.37%9.361.21%9.261.22%9.131.04%0.74%
2021-08-259.199.389.179.301.09%-0.08%2.90%2,986,10027,793,000148%9.311.08%9.241.36%9.151.06%9.040.72%0.66%
2021-08-249.239.309.169.20-0.22%-0.09%2.53%1,648,60015,180,00087%9.210.04%9.120.64%9.060.57%8.970.44%0.60%
2021-08-238.999.278.999.222.44%0.17%3.20%3,240,20029,824,000174%9.203.40%9.061.73%9.010.73%8.930.78%0.54%
2021-08-208.929.018.799.000.90%1.11%1.52%1,906,00016,966,000110%8.90-0.12%8.91-0.20%8.940.09%8.870.39%0.42%
2021-08-198.908.968.868.92-0.34%0.09%1.01%1,044,3009,307,00058%8.910.00%8.93-0.32%8.930.20%8.830.74%0.34%
2021-08-188.819.008.808.951.47%0.43%2.10%1,988,60017,722,00091%8.91-0.35%8.960.16%8.910.30%8.770.91%0.22%
2021-08-179.029.098.808.82-2.22%-1.38%1.53%2,600,00023,252,000111%8.94-0.63%8.940.46%8.890.51%8.690.60%0.05%
2021-08-168.849.128.829.021.69%0.22%4.46%2,541,50022,874,000101%9.001.83%8.901.29%8.840.93%8.641.27%-0.07%
2021-08-138.798.918.748.871.03%0.36%4.02%1,534,70013,564,00054%8.840.74%8.790.43%8.760.53%8.530.54%-0.39%
2021-08-128.758.838.718.780.11%0.08%3.53%1,236,70010,849,00041%8.770.26%8.750.20%8.720.79%8.480.24%-0.55%
2021-08-118.788.848.698.77-0.11%0.23%3.65%1,577,80013,805,00049%8.750.24%8.730.45%8.651.08%8.460.10%-0.67%
2021-08-108.758.798.678.780.57%0.58%3.87%1,422,20012,414,00041%8.730.14%8.690.89%8.560.21%8.45-0.18%-0.81%
2021-08-098.668.778.638.730.00%0.15%3.09%1,534,00013,372,00042%8.720.67%8.621.21%8.541.04%8.47-0.39%-0.87%