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:
祥源文旅( 600576.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
2022-11-306.276.346.136.21-1.27%0.05%2.34%11,527,40071,547,000115%6.210.13%6.131.46%6.060.90%6.070.05%-0.13%
2022-11-296.006.325.936.295.54%1.47%3.71%18,195,200112,790,000185%6.204.89%6.042.39%6.001.66%6.070.35%-0.09%
2022-11-285.906.035.795.96-1.16%0.85%-1.39%9,796,30057,901,000103%5.91-0.22%5.900.22%5.90-0.37%6.04-0.45%-0.07%
2022-11-255.766.085.746.034.33%1.81%-0.68%13,104,30077,613,000134%5.921.58%5.890.02%5.93-1.82%6.07-1.33%0.03%
2022-11-245.865.945.785.78-1.53%-0.87%-6.06%5,245,40030,588,00048%5.83-0.46%5.89-1.06%6.04-0.81%6.15-0.68%0.28%
2022-11-235.895.965.795.87-0.84%0.20%-5.25%5,281,60030,940,00041%5.86-1.43%5.95-2.51%6.09-0.75%6.20-0.18%0.45%
2022-11-225.966.065.875.92-1.17%-0.39%-4.61%7,773,30046,198,00057%5.94-1.12%6.10-0.89%6.13-0.41%6.210.03%0.54%
2022-11-216.126.145.945.99-2.28%-0.33%-3.45%9,139,10054,923,00066%6.01-4.02%6.16-0.87%6.16-0.36%6.200.10%0.59%
2022-11-186.206.426.126.13-0.97%-2.11%-1.10%13,167,80082,459,00098%6.261.69%6.210.96%6.18-0.84%6.200.45%0.62%
2022-11-176.196.286.086.190.98%0.52%0.32%8,915,30054,897,00066%6.16-0.57%6.150.07%6.23-0.50%6.170.33%0.62%
2022-11-166.156.296.116.130.66%-1.02%-0.33%9,769,10060,500,00073%6.191.33%6.15-1.66%6.260.14%6.150.46%0.62%
2022-11-156.196.226.026.09-0.98%-0.36%-0.52%10,421,30063,698,00072%6.11-0.54%6.25-0.76%6.250.29%6.120.61%0.65%
2022-11-146.266.286.076.15-1.44%0.08%1.07%12,495,10076,780,00082%6.15-3.82%6.300.00%6.230.34%6.090.55%0.62%
2022-11-116.446.566.246.24-2.95%-2.33%3.11%20,666,900132,047,000142%6.391.32%6.301.79%6.211.55%6.051.15%0.58%
2022-11-106.206.486.086.433.71%1.97%7.47%21,897,900138,083,000145%6.312.19%6.192.16%6.121.81%5.981.03%0.64%
2022-11-096.016.306.006.202.31%0.47%4.69%14,929,80092,137,000101%6.172.88%6.061.39%6.010.86%5.920.71%0.69%
2022-11-086.006.105.916.061.17%1.03%3.06%11,613,20069,653,00083%6.000.49%5.980.64%5.960.73%5.880.48%0.62%
2022-11-075.956.035.905.990.34%0.35%2.36%10,530,00062,853,00079%5.970.12%5.94-0.12%5.920.65%5.850.46%0.58%
2022-11-045.876.065.825.971.88%0.13%2.49%12,243,30072,993,00097%5.961.46%5.950.90%5.880.07%5.830.47%0.56%
2022-11-035.856.025.815.86-0.85%-0.27%1.07%9,791,80057,533,00081%5.88-1.56%5.890.62%5.870.09%5.800.26%0.53%
2022-11-025.886.145.845.91-0.34%-0.99%2.20%19,824,700118,325,000173%5.972.54%5.860.29%5.870.89%5.780.78%0.56%
2022-11-015.785.965.675.932.77%1.87%3.35%19,148,400111,464,000189%5.821.59%5.84-0.15%5.820.61%5.740.35%0.48%
2022-10-315.765.835.655.77-0.17%0.70%0.91%12,284,10070,389,000138%5.73-2.93%5.850.19%5.780.43%5.720.09%0.46%
2022-10-286.046.155.695.78-2.53%-2.08%1.17%26,289,200155,195,000323%5.900.94%5.842.87%5.762.64%5.711.78%0.49%
2022-10-275.425.935.405.9310.02%1.40%5.65%16,183,40094,633,000258%5.858.66%5.676.00%5.612.92%5.611.50%0.29%
2022-10-265.365.455.345.390.56%0.15%-2.53%4,213,40022,676,00076%5.381.78%5.35-0.87%5.45-0.69%5.530.04%0.06%
2022-10-255.255.375.195.362.10%1.36%-3.04%4,086,90021,613,00071%5.29-1.73%5.40-2.00%5.49-1.38%5.530.05%0.04%
2022-10-245.455.555.235.25-3.14%-2.43%-4.98%4,957,00026,676,00087%5.38-2.34%5.51-1.17%5.56-1.10%5.530.25%-0.03%
2022-10-215.595.625.405.42-3.56%-1.63%-1.65%4,966,30027,365,00089%5.51-1.98%5.58-1.14%5.630.14%5.510.24%-0.15%
2022-10-205.535.755.515.620.00%-0.02%2.22%5,681,60031,937,000106%5.620.59%5.64-0.39%5.620.43%5.500.48%-0.23%