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
2022-01-215.475.565.325.430.00%0.22%0.13%16,485,20089,317,00097%5.42-1.10%5.460.13%5.46-0.15%5.420.06%0.33%
2022-01-205.595.625.395.43-1.81%-0.88%0.18%28,370,200155,414,000165%5.480.00%5.46-0.06%5.470.22%5.420.32%0.34%
2022-01-195.325.575.305.534.14%0.95%2.35%21,461,700117,572,000139%5.481.48%5.460.07%5.450.41%5.400.22%0.28%
2022-01-185.535.585.295.31-3.80%-1.63%-1.50%18,641,500100,631,000120%5.40-1.87%5.46-0.15%5.430.20%5.390.28%0.28%
2022-01-175.425.605.355.521.85%0.35%2.68%17,320,80095,290,000104%5.500.60%5.460.81%5.420.93%5.380.94%0.27%
2022-01-145.415.565.305.420.56%-0.88%1.76%20,509,500112,142,000121%5.471.15%5.421.23%5.370.47%5.330.83%0.10%
2022-01-135.335.475.335.390.56%-0.30%2.04%13,058,60070,595,00074%5.411.18%5.351.02%5.350.26%5.280.42%-0.09%
2022-01-125.285.425.235.361.90%0.32%1.90%10,749,30057,434,00060%5.340.77%5.30-0.56%5.33-0.28%5.260.11%-0.18%
2022-01-115.325.405.235.26-1.13%-0.79%0.11%11,070,50058,691,00063%5.300.86%5.33-0.17%5.350.09%5.250.11%-0.19%
2022-01-105.245.345.095.321.72%1.20%1.37%12,022,00063,202,00069%5.26-2.43%5.34-0.74%5.340.83%5.25-0.02%-0.19%
2022-01-075.395.605.205.23-2.06%-2.93%-0.36%19,626,300105,741,000118%5.390.96%5.380.64%5.301.03%5.250.13%-0.15%
2022-01-065.305.415.285.34-0.74%0.06%1.87%11,131,50059,407,00070%5.34-0.98%5.341.44%5.240.48%5.24-0.27%-0.12%
2022-01-055.435.535.305.38-0.37%-0.19%2.36%20,909,600112,699,000130%5.391.39%5.271.43%5.220.64%5.260.29%-0.03%
2022-01-045.065.465.045.407.36%1.58%3.03%32,482,500172,689,000216%5.324.65%5.191.64%5.191.11%5.240.15%0.01%
2021-12-315.145.185.015.03-2.14%-0.98%-3.88%21,733,600110,408,000161%5.08-1.15%5.11-0.66%5.13-0.76%5.23-0.80%0.06%
2021-12-305.055.225.045.141.78%0.02%-2.56%26,856,600138,006,000216%5.140.77%5.14-0.25%5.17-1.32%5.28-1.05%0.20%
2021-12-295.185.205.025.05-2.70%-0.98%-5.27%13,035,40066,477,000112%5.10-2.77%5.16-1.55%5.24-1.98%5.33-0.47%0.40%
2021-12-285.185.365.175.190.78%-1.05%-3.10%6,992,90036,681,00060%5.251.35%5.24-1.17%5.34-0.17%5.360.00%0.53%
2021-12-275.235.305.135.15-1.53%-0.48%-3.85%7,423,90038,418,00057%5.18-2.06%5.30-1.83%5.35-0.47%5.360.11%0.62%
2021-12-245.345.445.215.23-2.43%-1.02%-2.24%9,101,70048,093,00069%5.28-2.15%5.40-0.15%5.38-0.32%5.350.43%0.69%
2021-12-235.505.505.335.36-3.25%-0.74%0.62%10,769,70058,159,00079%5.40-1.28%5.410.26%5.39-0.13%5.330.38%0.69%
2021-12-225.365.545.325.543.75%1.28%4.39%14,647,20080,116,000113%5.472.88%5.390.67%5.400.65%5.310.68%0.64%
2021-12-215.305.375.265.340.00%0.43%1.31%9,357,30049,755,00072%5.32-0.73%5.36-0.70%5.370.13%5.270.67%0.57%
2021-12-205.425.465.285.34-0.93%-0.30%1.99%11,004,40058,941,00079%5.36-0.63%5.400.30%5.360.53%5.240.62%0.47%
2021-12-175.425.475.345.39-2.00%0.00%3.57%11,547,40062,237,00083%5.39-0.65%5.380.49%5.330.99%5.200.66%0.30%
2021-12-165.285.535.245.503.97%1.38%6.38%16,775,50091,002,000124%5.431.94%5.351.36%5.281.09%5.170.92%0.23%
2021-12-155.285.405.255.290.19%-0.60%3.26%15,730,10083,708,000120%5.320.13%5.281.30%5.220.85%5.120.85%0.18%
2021-12-145.135.465.135.282.72%-0.66%3.94%18,364,50097,604,000138%5.322.77%5.211.56%5.181.49%5.080.93%0.12%
2021-12-135.215.255.125.14-0.96%-0.62%2.13%11,417,40059,054,00092%5.170.82%5.130.49%5.100.67%5.030.72%0.05%
2021-12-105.125.195.025.190.00%1.17%3.86%17,100,10087,721,000139%5.131.00%5.110.77%5.070.80%5.000.48%-0.02%