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
2022-01-214.704.984.624.989.93%0.48%6.36%37,460,000185,666,000222%4.967.32%4.762.96%4.722.28%4.681.50%0.38%
2022-01-204.784.794.534.53-5.03%-1.91%-1.80%39,049,300180,313,000254%4.62-2.04%4.630.22%4.61-0.07%4.61-0.43%0.32%
2022-01-194.304.774.304.779.91%1.19%2.96%32,172,400151,663,000251%4.717.95%4.622.83%4.621.25%4.630.48%0.52%
2022-01-184.514.564.304.34-3.77%-0.62%-5.88%9,702,40042,366,00082%4.37-3.47%4.49-2.16%4.56-0.83%4.61-0.52%0.60%
2022-01-174.464.634.434.510.89%-0.31%-2.70%8,234,00037,249,00068%4.52-1.16%4.59-0.71%4.60-0.02%4.640.13%0.81%
2022-01-144.624.804.474.47-3.87%-2.34%-3.43%10,165,10046,522,00086%4.58-1.59%4.620.04%4.60-0.37%4.630.41%0.73%
2022-01-134.694.744.594.65-0.43%-0.02%0.87%10,089,70046,926,00088%4.650.41%4.620.72%4.61-0.86%4.610.50%0.73%
2022-01-124.544.744.404.673.32%0.82%1.81%13,924,80064,506,000127%4.631.47%4.59-0.15%4.65-0.09%4.590.59%0.70%
2022-01-114.504.664.504.520.67%-0.99%-0.88%9,250,70042,227,00090%4.570.73%4.59-1.96%4.66-0.17%4.560.51%0.67%
2022-01-104.524.624.444.49-1.10%-0.93%-1.04%8,175,50037,053,00081%4.53-2.56%4.69-0.40%4.670.26%4.540.62%0.67%
2022-01-074.714.814.524.54-4.42%-2.39%0.69%12,814,40059,604,000130%4.65-2.98%4.700.21%4.651.02%4.510.90%0.63%
2022-01-064.664.974.644.751.06%-0.92%6.29%15,407,30073,867,000172%4.793.12%4.692.13%4.612.17%4.471.59%0.59%
2022-01-054.714.814.544.700.21%1.10%6.84%13,272,00061,706,000151%4.650.26%4.602.09%4.511.85%4.401.31%0.48%
2022-01-044.434.804.434.696.11%1.14%8.01%16,616,30077,049,000197%4.645.75%4.504.19%4.433.39%4.341.54%0.39%
2021-12-314.434.454.334.420.68%0.80%3.37%6,614,10029,001,00068%4.390.99%4.321.34%4.280.75%4.28-0.65%0.34%
2021-12-304.184.404.174.394.28%1.11%2.00%9,274,50040,271,00073%4.343.36%4.261.21%4.250.57%4.300.35%0.76%
2021-12-294.164.264.144.210.72%0.21%-1.84%5,201,50021,852,00040%4.200.26%4.21-0.21%4.23-0.91%4.290.19%0.78%
2021-12-284.264.284.154.18-1.18%-0.24%-2.36%5,352,30022,427,00040%4.19-1.13%4.22-0.43%4.270.02%4.280.35%0.84%
2021-12-274.164.314.144.230.71%-0.19%-0.84%7,133,20030,234,00051%4.240.24%4.24-1.05%4.26-0.19%4.270.47%0.91%
2021-12-244.154.324.134.20-0.24%-0.66%-1.08%9,264,60039,168,00062%4.23-0.64%4.290.12%4.27-1.23%4.250.24%1.05%
2021-12-234.284.334.204.21-2.77%-1.06%-0.61%7,832,00033,326,00055%4.26-2.12%4.28-0.07%4.330.28%4.240.52%1.00%
2021-12-224.274.424.234.332.85%-0.39%2.75%12,279,70053,385,00089%4.353.03%4.28-1.06%4.310.58%4.210.50%0.91%
2021-12-214.184.284.164.21-0.24%-0.21%0.41%10,214,10043,096,00077%4.22-1.38%4.330.19%4.290.49%4.190.36%0.80%
2021-12-204.304.384.144.22-4.52%-1.36%1.01%25,248,900108,013,000206%4.28-2.71%4.320.33%4.270.99%4.181.04%0.66%
2021-12-174.184.534.154.427.28%0.52%6.89%35,219,200154,869,000355%4.406.62%4.314.82%4.233.63%4.143.53%0.44%
2021-12-164.094.184.064.12-0.24%-0.10%3.15%7,991,40032,957,000111%4.12-0.19%4.110.51%4.080.99%3.990.58%-0.01%
2021-12-154.064.204.044.130.49%-0.05%4.00%9,864,60040,756,000147%4.131.23%4.090.96%4.040.98%3.970.79%-0.18%
2021-12-144.054.173.974.110.74%0.69%4.31%12,853,50052,468,000214%4.080.42%4.051.66%4.001.42%3.941.08%-0.36%
2021-12-133.954.283.854.084.35%0.37%4.67%15,806,50064,260,000310%4.074.90%3.983.32%3.943.09%3.901.86%-0.59%
2021-12-103.883.913.813.910.00%0.90%2.17%3,992,50015,469,00092%3.88-0.13%3.860.78%3.820.29%3.83-0.21%-0.93%