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:
中青旅( 600138.SH 上证)
板块 :旅游   
所属成分指数: 中证500
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
2022-01-2111.1111.4511.0311.061.28%-1.81%0.66%41,393,500466,276,000219%11.262.15%11.161.47%11.091.24%10.990.84%0.41%
2022-01-2011.0511.1610.8910.92-1.97%-0.97%0.22%15,494,800170,859,00092%11.03-0.16%11.000.38%10.96-0.04%10.900.25%0.37%
2022-01-1910.8011.1710.7811.142.48%0.86%2.49%21,798,800240,773,000126%11.051.88%10.950.71%10.960.06%10.870.13%0.41%
2022-01-1810.9111.0110.7410.87-0.64%0.27%0.14%10,432,500113,097,00057%10.84-0.41%10.88-0.63%10.950.19%10.860.24%0.53%
2022-01-1710.7811.0010.7210.941.30%0.50%1.03%12,737,400138,656,00061%10.89-0.06%10.95-0.36%10.930.55%10.830.27%0.67%
2022-01-1410.9411.0710.7710.80-1.82%-0.84%0.00%16,017,900174,463,00078%10.89-1.31%10.990.30%10.870.23%10.800.36%0.68%
2022-01-1311.0011.1210.9511.00-0.72%-0.33%2.22%17,410,200192,147,00087%11.040.29%10.951.25%10.850.46%10.760.57%0.69%
2022-01-1210.6411.1710.4611.084.14%0.69%3.55%30,443,200335,008,000156%11.002.94%10.821.43%10.800.31%10.700.81%0.67%
2022-01-1110.6410.7910.6010.640.28%-0.47%0.24%11,602,200124,028,00064%10.691.34%10.67-0.36%10.760.09%10.610.39%0.63%
2022-01-1010.5010.7010.3610.61-0.19%0.58%0.35%15,840,300167,097,00086%10.55-1.93%10.70-1.15%10.750.10%10.570.29%0.60%
2022-01-0710.6810.9310.6210.63-0.75%-1.18%0.83%16,858,800181,358,00097%10.76-0.17%10.830.36%10.740.51%10.540.43%0.57%
2022-01-0610.8110.9210.6610.71-1.20%-0.60%2.03%22,009,400237,154,000135%10.78-1.31%10.790.56%10.690.75%10.500.65%0.53%
2022-01-0511.0011.0910.8010.84-0.91%-0.71%3.94%26,895,800293,656,000180%10.921.95%10.731.61%10.611.46%10.431.26%0.49%
2022-01-0410.3511.0010.3510.945.39%2.16%6.22%38,231,500409,422,000280%10.713.41%10.562.58%10.462.27%10.301.68%0.39%
2021-12-3110.3410.4110.3010.380.39%0.23%2.48%11,328,400117,317,000104%10.360.56%10.290.56%10.230.61%10.130.37%0.23%
2021-12-3010.2410.3810.1910.340.98%0.41%2.46%12,989,800133,767,000123%10.300.57%10.240.75%10.160.52%10.090.41%0.21%
2021-12-2910.1910.3210.1110.240.79%0.00%1.88%13,895,500142,295,000137%10.240.71%10.160.78%10.110.36%10.050.41%0.18%
2021-12-2810.1210.2410.0910.160.59%-0.08%1.50%11,939,000121,397,000125%10.171.04%10.080.56%10.070.35%10.010.38%0.16%
2021-12-279.9610.159.9210.101.41%0.37%1.28%12,167,400122,446,000126%10.060.61%10.03-0.13%10.040.34%9.970.13%0.15%
2021-12-249.9810.089.949.96-0.20%-0.42%0.01%10,288,600102,911,000104%10.000.06%10.04-0.02%10.010.09%9.96-0.05%0.19%
2021-12-2310.0310.089.929.98-0.70%-0.16%0.16%7,077,90070,748,00070%10.00-1.03%10.040.33%10.000.14%9.960.03%0.20%
2021-12-2210.0710.2210.0210.050.20%-0.50%0.89%11,193,800113,055,000105%10.100.85%10.010.53%9.980.48%9.960.26%0.19%
2021-12-219.8710.089.8410.031.62%0.15%0.96%12,770,100127,894,000125%10.021.73%9.960.49%9.930.46%9.940.23%0.14%
2021-12-209.829.909.779.87-0.60%0.25%-0.42%6,940,60068,331,00070%9.85-1.09%9.91-0.09%9.89-0.26%9.910.11%0.08%
2021-12-179.9510.039.909.93-0.20%-0.23%0.29%8,134,10080,958,00082%9.950.38%9.920.34%9.92-0.22%9.900.16%0.02%
2021-12-169.8610.009.819.950.91%0.35%0.66%8,302,70082,322,00085%9.920.34%9.88-0.23%9.94-0.08%9.890.16%-0.04%
2021-12-159.819.969.809.860.31%-0.21%-0.09%8,166,90080,696,00085%9.880.22%9.91-0.49%9.950.09%9.870.22%-0.10%
2021-12-149.879.929.809.83-1.31%-0.29%-0.17%11,677,800115,134,000119%9.86-0.98%9.95-0.28%9.940.07%9.850.20%-0.20%
2021-12-1310.0510.089.869.96-0.80%0.03%1.35%14,395,600143,330,000152%9.96-0.92%9.980.28%9.930.43%9.830.54%-0.29%
2021-12-109.9310.169.8910.040.00%-0.09%2.72%11,351,700114,070,000114%10.050.92%9.950.86%9.890.67%9.770.06%-0.47%