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
2022-01-2110.5110.6210.1210.150.10%-1.26%0.21%15,644,200160,826,000215%10.280.96%10.231.33%10.150.95%10.130.52%0.30%
2022-01-2010.1510.3010.1010.14-0.78%-0.41%0.63%4,867,80049,564,00079%10.180.19%10.100.56%10.06-0.29%10.080.16%0.28%
2022-01-199.9510.309.8210.223.02%0.56%1.58%8,393,50085,301,000137%10.162.31%10.040.61%10.09-0.32%10.060.19%0.32%
2022-01-1810.0110.249.819.92-0.60%-0.14%-1.21%6,041,30060,017,00096%9.93-0.31%9.98-1.19%10.120.00%10.04-0.06%0.42%
2022-01-179.9510.129.889.981.11%0.15%-0.68%5,271,70052,534,00083%9.97-0.55%10.10-0.94%10.120.15%10.050.03%0.56%
2022-01-1410.3010.379.829.87-4.82%-1.50%-1.74%8,301,60083,186,000138%10.02-3.06%10.200.04%10.100.02%10.050.16%0.59%
2022-01-1310.3510.4110.2510.370.19%0.33%3.40%5,717,20059,092,000106%10.340.75%10.191.22%10.100.68%10.030.67%0.64%
2022-01-129.9010.449.8510.354.86%0.89%3.89%10,129,500103,917,000194%10.263.32%10.071.93%10.030.90%9.960.81%0.63%
2022-01-119.8810.059.819.870.51%-0.59%-0.12%5,741,80057,008,000128%9.931.76%9.88-0.14%9.94-0.16%9.880.33%0.57%
2022-01-109.749.879.559.820.41%0.65%-0.30%3,613,10035,253,00085%9.76-1.57%9.89-0.95%9.96-0.13%9.850.20%0.56%
2022-01-0710.0110.099.769.78-2.30%-1.34%-0.51%3,943,00039,087,00098%9.91-0.65%9.99-0.19%9.970.22%9.830.35%0.56%
2022-01-069.9010.109.8510.011.11%0.32%2.18%4,554,30045,445,000120%9.98-0.45%10.010.22%9.950.65%9.800.49%0.55%
2022-01-0510.1210.429.859.90-2.17%-1.23%1.56%8,864,80088,851,000247%10.020.24%9.980.95%9.890.96%9.751.25%0.56%
2022-01-049.7610.179.6910.123.58%1.21%5.11%6,680,90066,802,000220%10.002.37%9.892.02%9.791.65%9.631.28%0.50%
2021-12-319.769.829.709.770.00%0.02%2.78%2,125,70020,763,00083%9.770.06%9.690.44%9.630.64%9.510.40%0.39%
2021-12-309.659.869.609.770.83%0.08%3.19%3,759,60036,703,000153%9.761.74%9.651.19%9.571.02%9.470.64%0.35%
2021-12-299.479.749.409.691.79%0.99%3.00%4,262,10040,895,000192%9.600.75%9.541.02%9.480.48%9.410.55%0.31%
2021-12-289.529.589.479.52-0.31%-0.04%1.74%1,386,40013,204,00071%9.520.83%9.440.54%9.430.30%9.360.20%0.27%
2021-12-279.439.559.339.551.70%1.10%2.27%2,427,80022,934,000125%9.450.56%9.39-0.17%9.400.44%9.340.25%0.27%
2021-12-249.289.539.249.391.19%-0.03%0.81%2,499,10023,474,000130%9.390.81%9.410.16%9.360.30%9.320.24%0.30%
2021-12-239.449.479.269.28-1.80%-0.41%-0.14%1,955,40018,221,000101%9.32-1.70%9.390.33%9.330.10%9.290.23%0.29%
2021-12-229.509.569.429.450.11%-0.31%1.92%2,937,60027,846,000152%9.481.28%9.361.03%9.320.68%9.270.61%0.26%
2021-12-219.119.449.119.443.28%0.87%2.43%3,389,10031,719,000188%9.362.45%9.271.01%9.260.62%9.220.57%0.17%
2021-12-209.109.229.059.140.00%0.05%-0.26%1,515,10013,841,00092%9.14-0.33%9.17-0.52%9.20-0.31%9.160.19%0.07%
2021-12-179.259.259.139.14-1.30%-0.27%-0.08%1,146,90010,511,00069%9.17-0.72%9.22-0.25%9.23-0.08%9.150.08%0.00%
2021-12-169.289.329.209.26-0.22%0.31%1.31%1,117,20010,313,00069%9.23-0.30%9.24-0.08%9.240.26%9.140.16%-0.06%
2021-12-159.279.339.209.280.32%0.23%1.70%1,383,90012,814,00085%9.260.22%9.250.15%9.220.44%9.130.15%-0.11%
2021-12-149.209.319.179.25-0.11%0.12%1.53%1,250,20011,551,00077%9.24-0.13%9.240.36%9.180.42%9.110.23%-0.17%
2021-12-139.289.379.179.26-0.43%0.10%1.87%2,061,10019,068,000122%9.250.28%9.200.71%9.140.58%9.090.52%-0.25%
2021-12-109.109.319.089.300.00%0.81%2.84%2,536,50023,400,000144%9.230.96%9.140.96%9.090.58%9.040.20%-0.39%