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
2021-09-174.764.764.514.55-5.80%-1.02%0.13%30,473,400140,074,000201%4.60-3.47%4.660.09%4.62-0.02%4.540.91%1.19%
2021-09-164.504.834.504.8310.02%1.43%7.26%41,733,800198,737,000329%4.768.80%4.664.79%4.622.96%4.503.19%1.18%
2021-09-154.434.454.294.390.92%0.30%0.60%7,830,20034,272,00074%4.38-1.22%4.44-1.77%4.490.18%4.360.25%0.97%
2021-09-144.524.594.324.35-4.40%-1.83%-0.07%9,774,40043,314,00089%4.43-1.51%4.520.00%4.480.52%4.350.49%1.14%
2021-09-134.514.604.384.551.34%1.13%5.03%12,093,30054,403,000115%4.50-1.94%4.520.80%4.461.43%4.330.96%1.21%
2021-09-104.404.734.394.491.81%-2.14%4.64%18,900,80086,710,000194%4.593.78%4.493.77%4.393.19%4.292.05%1.20%
2021-09-094.294.554.274.412.32%-0.25%4.88%8,681,50038,385,00096%4.422.67%4.332.25%4.261.00%4.211.23%1.15%
2021-09-084.224.384.214.312.62%0.09%3.76%7,260,60031,264,00073%4.312.16%4.230.83%4.22-0.10%4.151.19%1.36%
2021-09-074.234.284.154.200.72%-0.36%2.31%6,376,30026,874,00060%4.220.72%4.20-0.05%4.220.21%4.110.81%1.57%
2021-09-064.304.304.114.17-3.02%-0.36%2.41%10,210,10042,730,00097%4.19-0.19%4.20-0.80%4.210.50%4.070.87%1.55%
2021-09-034.074.334.074.301.90%2.55%6.51%11,245,90047,151,000114%4.19-0.43%4.230.14%4.190.77%4.040.77%1.50%
2021-09-024.344.414.134.22-2.76%0.21%5.34%12,769,20053,771,000144%4.21-1.61%4.231.10%4.161.44%4.011.09%1.44%
2021-09-014.144.364.114.344.83%1.40%9.51%13,671,30058,519,000181%4.283.21%4.182.93%4.102.76%3.961.90%1.35%
2021-08-314.044.224.034.141.97%-0.17%6.45%7,250,20030,070,000111%4.152.98%4.061.15%3.991.63%3.891.20%1.14%
2021-08-304.044.113.954.060.50%0.82%5.65%7,560,70030,450,000122%4.030.20%4.011.57%3.931.29%3.840.92%1.03%
2021-08-274.044.073.964.040.00%0.52%6.09%9,248,60037,171,000165%4.020.35%3.951.86%3.881.36%3.811.49%0.97%
2021-08-263.764.123.754.045.21%0.87%7.68%16,410,50065,724,000331%4.014.22%3.884.05%3.823.52%3.753.36%0.89%
2021-08-253.653.983.643.845.79%-0.08%5.79%13,579,20052,179,000366%3.846.45%3.734.92%3.694.53%3.633.27%0.59%
2021-08-243.513.653.513.632.83%0.55%3.27%5,778,10020,860,000210%3.612.12%3.551.72%3.531.44%3.520.66%0.28%
2021-08-233.493.593.473.532.32%-0.14%1.09%4,429,60015,660,000179%3.543.06%3.491.48%3.480.61%3.490.35%0.20%
2021-08-203.463.463.393.450.58%0.58%-0.86%1,902,9006,527,00073%3.43-0.72%3.44-0.46%3.46-0.40%3.480.14%0.14%
2021-08-193.453.493.433.43-0.87%-0.72%-1.29%1,491,0005,151,00058%3.460.17%3.46-0.43%3.48-0.37%3.480.20%0.06%
2021-08-183.433.493.423.460.87%0.32%-0.23%1,633,7005,634,00060%3.45-0.58%3.47-0.34%3.49-0.14%3.47-0.17%0.01%
2021-08-173.483.513.423.43-2.28%-1.12%-1.27%2,524,2008,757,00088%3.47-0.97%3.49-0.51%3.49-0.20%3.470.03%0.03%
2021-08-163.453.533.453.510.57%0.20%1.07%1,953,0006,841,00070%3.500.40%3.500.11%3.500.29%3.470.35%0.04%
2021-08-133.543.543.353.49-1.69%0.03%0.84%3,160,70011,029,000107%3.49-0.88%3.50-0.14%3.490.46%3.460.73%-0.01%
2021-08-123.503.573.483.551.72%0.85%3.32%2,802,6009,865,00092%3.520.86%3.510.63%3.480.70%3.440.32%-0.14%
2021-08-113.513.533.473.49-0.57%0.00%1.90%2,530,6008,832,00083%3.49-0.40%3.480.75%3.45-0.17%3.430.15%-0.17%
2021-08-103.483.543.473.510.29%0.17%2.63%2,598,7009,106,00083%3.501.04%3.460.91%3.460.23%3.42-0.09%-0.20%
2021-08-093.373.543.333.500.00%0.92%2.25%4,798,90016,643,000154%3.473.06%3.43-0.26%3.450.70%3.42-0.23%-0.17%