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:
祥源文化( 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
2021-09-175.275.275.065.12-2.29%-0.25%-6.47%3,777,20019,388,00060%5.13-3.55%5.25-2.02%5.35-1.80%5.470.06%0.32%
2021-09-165.355.465.185.24-1.13%-1.54%-4.22%4,893,40026,044,00070%5.320.74%5.36-1.20%5.45-1.04%5.470.20%0.40%
2021-09-155.305.385.245.30-0.75%0.32%-2.93%2,750,50014,532,00039%5.28-2.96%5.42-1.51%5.51-0.67%5.460.13%0.44%
2021-09-145.525.625.315.34-3.78%-1.91%-2.07%4,492,20024,454,00065%5.44-0.51%5.51-0.78%5.54-0.23%5.450.20%0.51%
2021-09-135.495.585.345.551.09%1.43%1.98%6,072,90033,229,00087%5.47-1.67%5.55-0.61%5.560.13%5.440.61%0.60%
2021-09-105.585.795.425.49-2.14%-1.35%1.50%8,220,10045,743,000116%5.57-0.71%5.580.09%5.551.17%5.410.28%0.62%
2021-09-095.595.655.545.610.18%0.09%4.00%6,148,80034,465,00084%5.610.34%5.580.90%5.491.03%5.39-0.11%0.74%
2021-09-085.595.675.535.600.72%0.25%3.70%7,679,40042,894,00097%5.590.85%5.531.81%5.431.06%5.400.39%0.97%
2021-09-075.505.625.445.561.09%0.38%3.36%5,769,40031,955,00069%5.541.30%5.431.34%5.370.73%5.380.69%1.12%
2021-09-065.465.545.365.501.29%0.59%2.96%8,496,80046,463,00096%5.472.03%5.361.27%5.331.22%5.340.74%1.18%
2021-09-035.145.505.145.435.64%1.32%2.39%13,171,10070,578,000152%5.364.26%5.291.21%5.27-0.27%5.300.91%1.15%
2021-09-025.215.235.095.14-0.96%0.00%-2.19%4,346,60022,341,00051%5.14-1.95%5.23-0.15%5.28-1.68%5.260.57%1.17%
2021-09-015.285.365.185.19-1.33%-0.99%-0.67%4,571,20023,964,00053%5.24-0.91%5.24-1.51%5.37-0.22%5.230.77%1.15%
2021-08-315.235.425.205.26-0.19%-0.57%1.45%5,020,20026,557,00058%5.291.67%5.32-1.63%5.390.71%5.191.19%1.07%
2021-08-305.255.365.055.27-1.13%1.29%2.85%9,086,80047,279,00099%5.20-4.02%5.40-0.74%5.350.38%5.120.81%0.95%
2021-08-275.595.615.275.33-4.65%-1.68%4.86%10,913,10059,164,000130%5.42-2.02%5.441.55%5.331.76%5.081.44%0.86%
2021-08-265.315.635.315.594.29%1.03%11.55%12,607,00069,751,000168%5.532.98%5.363.20%5.243.01%5.012.14%0.71%
2021-08-255.205.555.205.363.08%-0.24%9.25%12,093,30064,979,000179%5.374.92%5.203.59%5.083.34%4.911.98%0.51%
2021-08-244.975.234.965.204.63%1.54%8.09%9,566,10048,986,000157%5.123.69%5.022.28%4.922.27%4.811.24%0.34%
2021-08-234.955.004.874.970.61%0.63%4.59%5,633,00027,821,000100%4.94-0.28%4.901.62%4.811.07%4.750.49%0.18%
2021-08-204.775.104.764.942.70%-0.26%4.46%9,454,00046,830,000178%4.953.12%4.832.25%4.761.69%4.731.05%0.09%
2021-08-194.754.884.734.811.26%0.15%2.78%6,742,80032,389,000144%4.803.34%4.721.27%4.680.58%4.680.43%-0.08%
2021-08-184.664.784.574.752.15%2.19%1.93%5,965,50027,725,000136%4.65-1.19%4.660.26%4.65-0.24%4.66-0.11%-0.21%
2021-08-174.574.854.554.651.53%-1.15%-0.32%10,580,30049,775,000261%4.702.57%4.650.76%4.660.39%4.670.09%-0.32%
2021-08-164.584.644.534.58-0.22%-0.13%-1.74%5,383,70024,690,000156%4.59-0.04%4.61-1.03%4.65-0.47%4.66-0.17%-0.34%
2021-08-134.614.654.544.59-0.65%0.04%-1.69%4,535,80020,809,000138%4.59-2.07%4.66-0.85%4.67-0.34%4.670.00%-0.36%
2021-08-124.744.804.624.62-2.33%-1.39%-1.05%3,668,20017,187,000116%4.69-1.18%4.700.06%4.680.13%4.670.13%-0.41%
2021-08-114.664.794.664.731.07%-0.23%1.44%3,101,30014,703,00099%4.741.26%4.700.84%4.680.17%4.660.26%-0.45%
2021-08-104.664.724.614.680.00%-0.04%0.62%3,335,80015,618,000100%4.680.28%4.660.28%4.67-0.32%4.65-0.39%-0.54%
2021-08-094.684.734.594.680.00%0.24%0.24%2,705,20012,631,00076%4.671.39%4.65-0.37%4.680.26%4.67-0.38%-0.54%