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:
国旅联合( 600358.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
2022-11-306.736.916.606.73-1.32%0.70%5.35%17,579,200117,479,000182%6.681.26%6.551.68%6.461.73%6.390.88%0.17%
2022-11-296.206.856.196.829.47%3.33%7.71%31,273,300206,399,000355%6.607.84%6.446.54%6.355.13%6.331.93%0.15%
2022-11-285.986.235.906.233.66%1.80%0.29%9,528,90058,320,000135%6.122.63%6.041.19%6.040.07%6.21-0.23%0.05%
2022-11-255.946.035.906.011.18%0.79%-3.47%4,180,10024,924,00058%5.96-0.20%5.97-0.73%6.04-1.34%6.23-0.73%0.13%
2022-11-245.966.055.915.94-0.34%-0.59%-5.29%5,537,80033,086,00062%5.98-0.10%6.02-1.09%6.12-1.72%6.27-0.35%0.33%
2022-11-236.076.085.915.96-1.81%-0.35%-5.31%4,656,10027,848,00049%5.98-2.11%6.08-1.89%6.23-1.10%6.29-0.19%0.46%
2022-11-226.246.266.056.07-1.78%-0.65%-3.74%4,252,40025,983,00046%6.11-0.41%6.20-1.57%6.30-0.47%6.310.00%0.53%
2022-11-216.196.236.056.18-0.80%0.73%-2.00%6,849,00042,020,00073%6.14-2.70%6.30-1.16%6.33-0.13%6.31-0.06%0.59%
2022-11-186.416.426.236.23-2.50%-1.19%-1.27%7,855,10049,528,00082%6.31-1.73%6.37-0.19%6.34-0.22%6.310.00%0.71%
2022-11-176.336.506.296.390.95%-0.41%1.27%9,175,90058,871,00092%6.420.39%6.391.06%6.350.27%6.310.45%0.88%
2022-11-166.476.526.316.330.48%-0.95%0.76%8,386,50053,596,00084%6.390.71%6.32-0.11%6.330.33%6.280.66%0.93%
2022-11-156.226.466.226.301.61%-0.72%0.95%8,626,60054,741,00083%6.351.98%6.330.13%6.310.38%6.240.91%1.01%
2022-11-146.296.356.136.20-2.21%-0.37%0.24%9,081,50056,517,00085%6.22-2.19%6.32-0.16%6.29-0.02%6.190.65%0.97%
2022-11-116.396.606.166.34-0.16%-0.35%3.17%20,263,700128,910,000201%6.360.79%6.331.33%6.290.43%6.151.25%0.93%
2022-11-106.126.436.126.352.92%0.60%4.63%9,344,20058,985,000106%6.311.51%6.240.52%6.260.69%6.070.92%0.89%
2022-11-096.146.316.116.170.49%-0.77%2.59%5,154,20032,048,00057%6.220.89%6.21-0.67%6.220.79%6.010.57%0.93%
2022-11-086.206.306.116.14-1.29%-0.37%2.68%6,199,70038,211,00069%6.16-1.19%6.250.40%6.171.23%5.980.61%0.96%
2022-11-076.206.336.176.22-0.96%-0.27%4.64%10,861,20067,746,000127%6.24-1.11%6.231.27%6.101.55%5.941.11%0.92%
2022-11-046.156.506.086.283.12%-0.43%6.82%13,876,10087,522,000179%6.313.36%6.153.27%6.002.09%5.881.64%0.83%
2022-11-035.906.205.906.090.83%-0.20%5.29%9,219,80056,257,000131%6.101.41%5.962.21%5.881.08%5.781.03%0.66%
2022-11-025.896.175.766.042.55%0.38%5.50%12,919,50077,737,000186%6.024.77%5.831.87%5.821.68%5.731.38%0.50%
2022-11-015.565.905.485.896.51%2.56%4.30%10,090,20057,951,000157%5.743.03%5.72-0.33%5.720.76%5.650.57%0.21%
2022-10-315.615.755.475.53-3.49%-0.79%-1.51%6,385,40035,592,000102%5.57-4.11%5.74-0.23%5.680.14%5.620.23%-0.01%
2022-10-285.845.945.665.73-1.21%-1.43%2.28%7,573,70044,028,000132%5.810.45%5.751.70%5.670.80%5.600.88%-0.13%
2022-10-275.495.925.495.804.32%0.22%4.45%10,016,50057,969,000187%5.793.80%5.662.99%5.621.17%5.551.24%-0.29%
2022-10-265.495.745.455.560.00%-0.27%1.37%4,589,80025,587,00094%5.583.11%5.49-0.40%5.560.34%5.490.86%-0.52%
2022-10-255.365.495.300.00-100.00%-100.00%-100.00%3,752,60020,290,00073%5.41-1.33%5.51-1.32%5.54-0.13%5.440.28%-0.77%
2022-10-245.565.645.355.36-3.77%-2.19%-1.16%4,635,10025,401,00091%5.48-2.79%5.590.09%5.550.27%5.420.20%-0.92%
2022-10-215.565.725.555.57-1.42%-1.19%2.92%4,525,40025,509,00088%5.640.29%5.580.72%5.530.88%5.41-0.13%-1.06%
2022-10-205.385.825.385.650.00%0.52%4.26%8,303,10046,672,000160%5.622.65%5.541.61%5.481.48%5.42-0.53%-1.12%