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
2022-11-3013.8714.5013.2314.123.37%1.76%11.02%98,973,2001,373,356,000330%13.884.88%13.256.08%13.025.63%12.723.93%0.37%
2022-11-2912.3413.6612.3213.669.98%3.25%11.62%59,782,700790,937,000245%13.239.98%12.495.94%12.325.08%12.241.88%0.04%
2022-11-2811.3012.4311.2512.427.72%3.25%3.40%49,200,800591,831,000212%12.035.30%11.793.12%11.731.59%12.01-0.25%-0.05%
2022-11-2511.3711.5911.2711.531.59%0.93%-4.25%19,760,200225,733,00085%11.42-0.03%11.44-0.57%11.54-1.58%12.04-1.26%0.08%
2022-11-2411.5511.5911.3011.35-1.56%-0.67%-6.94%11,461,100130,967,00042%11.43-0.34%11.50-1.01%11.73-1.58%12.20-0.37%0.35%
2022-11-2311.5811.6011.3311.53-0.17%0.56%-5.81%14,001,300160,533,00049%11.47-1.12%11.62-2.05%11.91-1.69%12.24-0.30%0.45%
2022-11-2211.7811.8011.5011.55-2.12%-0.40%-5.93%15,266,900177,028,00053%11.60-1.54%11.86-1.99%12.12-1.22%12.28-0.19%0.55%
2022-11-2111.8611.8611.6811.80-1.99%0.20%-4.07%16,213,600190,942,00057%11.78-2.95%12.10-1.55%12.27-0.34%12.30-0.01%0.62%
2022-11-1812.2612.3411.9912.04-2.51%-0.78%-2.13%20,153,200244,557,00071%12.14-1.48%12.30-0.79%12.31-0.73%12.30-0.04%0.70%
2022-11-1712.2412.4512.1312.351.48%0.27%0.35%22,042,500271,495,00072%12.32-0.45%12.390.39%12.40-0.02%12.310.29%0.86%
2022-11-1612.8712.9712.1012.17-2.01%-1.63%-0.82%34,933,000432,207,000111%12.37-0.82%12.35-0.64%12.400.17%12.270.62%0.94%
2022-11-1512.1512.7212.1512.422.14%-0.43%1.84%29,160,500363,760,00089%12.472.12%12.430.24%12.380.45%12.201.04%1.08%
2022-11-1412.4412.5412.0612.16-3.57%-0.45%0.75%36,452,800445,277,000107%12.22-2.60%12.40-0.19%12.330.29%12.070.96%1.05%
2022-11-1112.5913.0512.0012.611.94%0.55%5.48%53,525,200671,274,000169%12.541.63%12.421.76%12.290.94%11.961.47%0.95%
2022-11-1012.1012.5512.0812.370.90%0.24%4.99%22,116,200272,908,00077%12.341.14%12.201.23%12.180.65%11.780.68%0.87%
2022-11-0911.9412.4011.9012.262.51%0.48%4.77%21,917,400267,411,00078%12.201.65%12.06-0.63%12.100.70%11.700.66%0.84%
2022-11-0812.0912.1411.8811.96-0.75%-0.36%2.88%14,682,100176,234,00053%12.000.41%12.130.31%12.021.21%11.630.54%0.83%
2022-11-0711.8812.1211.8112.05-1.07%0.80%4.21%23,610,000282,242,00086%11.95-2.50%12.090.53%11.871.31%11.560.80%0.82%
2022-11-0411.8812.7311.8212.182.44%-0.65%6.18%47,120,000577,705,000179%12.262.61%12.032.72%11.722.08%11.471.57%0.76%
2022-11-0311.7912.1811.7011.890.34%-0.49%5.28%31,083,200371,387,000127%11.950.60%11.712.38%11.481.24%11.291.07%0.62%
2022-11-0211.4112.3011.3811.852.07%-0.23%6.04%54,834,200651,292,000231%11.885.22%11.443.56%11.342.86%11.181.96%0.49%
2022-11-0110.7711.7010.7111.617.80%2.85%5.93%38,841,500438,432,000191%11.296.08%11.051.56%11.031.46%10.960.78%0.21%
2022-10-3110.5910.8810.4310.77-0.28%1.21%-0.97%22,752,900242,120,000115%10.64-3.60%10.88-1.10%10.87-0.40%10.88-0.03%0.00%
2022-10-2810.8911.2910.6910.80-0.74%-2.16%-0.72%22,220,700245,283,000122%11.040.38%11.000.92%10.91-0.25%10.880.62%-0.06%
2022-10-2710.8811.1810.8110.880.09%-1.05%0.64%14,243,900156,623,00080%11.000.60%10.900.64%10.940.15%10.810.45%-0.15%
2022-10-2610.8011.1010.7710.870.65%-0.55%0.99%13,753,900150,330,00077%10.931.53%10.83-0.88%10.920.32%10.760.59%-0.23%
2022-10-2510.5810.9510.5810.801.03%0.33%0.93%14,070,200151,469,00076%10.77-0.37%10.92-0.24%10.890.04%10.700.35%-0.35%
2022-10-2411.0511.1310.6410.69-4.72%-1.06%0.25%21,965,500237,332,000119%10.81-2.87%10.950.07%10.880.30%10.660.24%-0.44%
2022-10-2110.8511.3210.8011.222.00%0.86%5.47%24,380,800271,202,000135%11.121.97%10.941.20%10.851.50%10.640.19%-0.53%
2022-10-2010.5111.2510.4311.000.00%0.83%3.60%24,774,700270,260,000133%10.912.43%10.811.22%10.691.14%10.62-0.26%-0.59%