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:
*ST圣亚( 600593.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
2021-09-1711.7911.8311.6211.67-1.52%-0.30%-3.66%742,0008,685,00086%11.71-1.80%11.81-1.21%11.97-1.52%12.11-0.12%0.11%
2021-09-1611.8812.0811.8211.85-0.25%-0.59%-2.29%414,1004,936,00049%11.920.39%11.95-0.89%12.16-0.39%12.130.22%0.13%
2021-09-1511.8411.9811.7411.88-0.67%0.05%-1.83%433,3005,145,00049%11.87-1.10%12.06-1.38%12.20-0.26%12.100.23%0.07%
2021-09-1412.0812.1511.8511.96-1.08%-0.38%-0.94%832,1009,990,00084%12.01-1.25%12.23-0.67%12.24-0.09%12.070.37%0.02%
2021-09-1312.3012.3612.0512.09-2.74%-0.56%0.51%1,233,20014,993,000124%12.16-2.57%12.31-0.17%12.250.18%12.030.26%-0.03%
2021-09-1012.4012.6512.3212.430.97%-0.38%3.60%1,068,80013,337,000118%12.481.30%12.331.07%12.231.03%12.000.54%-0.05%
2021-09-0912.3512.4212.2212.31-0.89%-0.06%3.15%644,0007,933,00072%12.320.82%12.200.72%12.100.83%11.930.06%-0.08%
2021-09-0812.0712.5812.0012.422.81%1.65%4.13%1,347,00016,457,000144%12.221.10%12.111.20%12.000.92%11.93-0.31%-0.05%
2021-09-0711.9812.1911.9212.081.60%-0.04%0.97%898,80010,862,00094%12.091.21%11.971.16%11.890.85%11.96-0.09%0.02%
2021-09-0611.9912.0711.8111.89-0.08%-0.43%-0.71%684,2008,170,00069%11.940.85%11.830.06%11.790.16%11.98-0.08%0.06%
2021-09-0311.6312.0411.6311.901.80%0.51%-0.71%664,5007,868,00063%11.840.94%11.830.60%11.77-0.13%11.990.11%0.13%
2021-09-0211.5311.9211.5311.69-2.09%-0.34%-2.36%792,4009,295,00070%11.73-1.15%11.76-0.14%11.79-0.62%11.97-0.35%0.17%
2021-09-0111.6112.1511.5111.942.84%0.62%-0.62%1,579,70018,746,000124%11.872.24%11.770.11%11.86-1.38%12.01-0.33%0.28%
2021-08-3111.7511.7511.5211.61-1.19%0.03%-3.68%1,066,10012,374,00077%11.61-1.70%11.76-1.77%12.03-0.98%12.05-0.14%0.34%
2021-08-3011.8612.0311.7111.75-0.93%-0.49%-2.66%609,9007,202,00043%11.81-0.89%11.97-1.93%12.15-0.12%12.070.09%0.34%
2021-08-2712.0812.0811.8011.86-1.82%-0.45%-1.66%841,80010,029,00056%11.91-1.60%12.21-0.44%12.160.36%12.060.29%0.33%
2021-08-2612.1512.2412.0212.08-1.31%-0.23%0.46%1,054,40012,767,00068%12.11-2.75%12.260.21%12.120.00%12.030.33%0.24%
2021-08-2512.7012.7312.2212.24-0.49%-1.69%2.12%1,419,60017,674,00091%12.452.37%12.232.02%12.120.41%11.990.40%-0.03%
2021-08-2412.0212.4611.9212.302.33%1.13%3.03%1,139,30013,856,00065%12.161.00%11.99-0.17%12.070.37%11.940.31%-0.08%
2021-08-2311.8012.3111.7312.021.69%-0.18%1.00%1,183,60014,253,00068%12.042.07%12.01-0.38%12.030.23%11.900.59%-0.14%
2021-08-2011.9912.0811.6611.82-2.31%0.19%-0.09%1,324,80015,630,00073%11.80-2.63%12.06-0.12%12.000.28%11.830.52%-0.27%
2021-08-1912.3412.3711.9712.10-2.18%-0.13%2.80%2,361,60028,613,000130%12.12-0.26%12.070.66%11.960.78%11.770.71%-0.61%
2021-08-1811.7112.3711.6912.375.01%1.83%5.84%2,258,70027,438,000124%12.152.27%11.991.64%11.870.43%11.690.27%-0.81%
2021-08-1711.8312.0811.6511.78-1.51%-0.83%1.06%1,430,70016,995,00071%11.88-0.09%11.800.45%11.820.32%11.66-0.09%-2.36%
2021-08-1611.5912.2511.5511.962.49%0.59%2.51%1,804,00021,450,00074%11.892.45%11.75-0.36%11.781.07%11.670.01%-3.49%
2021-08-1311.7511.8311.5011.67-1.60%0.55%0.03%1,450,80016,838,00061%11.61-0.91%11.79-0.04%11.660.71%11.67-0.69%-3.87%
2021-08-1211.5911.9411.5011.860.76%1.26%0.96%1,746,60020,456,00074%11.71-1.76%11.791.18%11.580.42%11.75-2.33%-3.96%
2021-08-1111.9912.2311.7111.770.17%-1.27%-2.14%2,946,60035,129,000112%11.922.97%11.663.14%11.530.10%12.03-0.13%-4.10%
2021-08-1011.2211.7511.1611.755.00%1.49%-2.42%1,101,00012,747,00046%11.583.33%11.30-0.26%11.52-0.71%12.04-0.22%-4.21%
2021-08-0911.0511.3411.0511.190.00%-0.13%-7.28%1,554,00017,413,00066%11.21-0.12%11.33-2.05%11.60-0.61%12.07-0.75%-4.33%