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
2022-01-2112.1612.3812.0312.282.33%0.20%-1.66%620,9007,609,000124%12.261.41%12.21-0.09%12.26-0.59%12.49-1.05%-0.04%
2022-01-2012.2012.2011.9912.00-1.80%-0.70%-4.91%338,2004,087,00058%12.09-1.17%12.22-0.76%12.33-1.38%12.62-0.38%0.17%
2022-01-1912.2012.3512.1012.22-0.24%-0.07%-3.54%494,7006,049,00078%12.23-0.72%12.31-1.07%12.51-0.72%12.67-0.38%0.28%
2022-01-1812.4012.4912.2312.25-1.76%-0.54%-3.66%395,9004,876,00058%12.32-1.03%12.44-1.59%12.60-0.36%12.720.00%0.45%
2022-01-1712.4212.5712.3912.470.08%0.21%-1.93%292,1003,635,00043%12.44-0.77%12.65-0.31%12.64-0.19%12.720.02%0.50%
2022-01-1412.6812.7112.4512.46-2.04%-0.64%-1.99%526,8006,606,00079%12.54-2.09%12.68-0.16%12.67-0.95%12.710.09%0.52%
2022-01-1312.7212.9912.6712.720.08%-0.69%0.14%695,5008,908,000109%12.811.13%12.700.48%12.790.09%12.700.44%0.52%
2022-01-1212.5812.7812.4612.710.87%0.36%0.50%552,3006,995,00089%12.670.51%12.64-1.31%12.78-0.09%12.650.22%0.48%
2022-01-1112.6212.7512.5312.60-0.94%-0.01%-0.15%489,8006,172,00081%12.60-0.45%12.81-0.16%12.790.19%12.620.30%0.46%
2022-01-1012.8412.8412.5112.72-1.01%0.49%1.10%494,3006,257,00080%12.66-2.24%12.83-0.05%12.760.12%12.580.30%0.42%
2022-01-0712.7413.3012.6612.850.00%-0.76%2.44%1,294,60016,763,000225%12.951.56%12.841.24%12.751.19%12.541.10%0.35%
2022-01-0612.8712.9312.5012.85-0.08%0.79%3.57%814,80010,388,000169%12.75-0.12%12.680.70%12.601.10%12.410.71%0.18%
2022-01-0512.5013.0312.5012.862.88%0.75%4.39%1,006,70012,850,000230%12.763.19%12.592.23%12.461.67%12.321.30%0.04%
2022-01-0412.1812.5612.1312.502.12%1.05%2.79%457,8005,663,000117%12.371.09%12.320.89%12.260.24%12.160.54%-0.14%
2021-12-3112.2912.3012.2112.24-0.49%0.02%1.19%204,3002,500,00051%12.24-0.49%12.21-0.07%12.230.32%12.100.17%-0.27%
2021-12-3012.2412.3812.2212.300.74%0.02%1.86%377,0004,636,00087%12.301.45%12.220.07%12.190.36%12.080.13%-0.36%
2021-12-2912.1012.2412.0212.210.41%0.73%1.25%456,4005,532,000103%12.12-1.05%12.210.23%12.140.02%12.06-0.03%-0.43%
2021-12-2812.2412.3812.1412.16-0.65%-0.73%0.80%398,2004,878,00091%12.250.06%12.180.51%12.140.56%12.060.04%-0.44%
2021-12-2711.8912.4311.8912.242.77%-0.02%1.51%649,6007,953,000145%12.242.60%12.120.73%12.081.02%12.06-0.09%-0.46%
2021-12-2411.8812.0611.8611.91-0.67%-0.19%-1.32%278,9003,328,00057%11.93-0.72%12.030.13%11.95-0.11%12.07-0.38%-0.47%
2021-12-2312.0512.1211.9611.99-0.99%-0.25%-1.03%297,0003,570,00059%12.02-0.73%12.020.60%11.97-0.15%12.12-0.55%-0.45%
2021-12-2211.9912.1911.9912.110.75%0.02%-0.59%390,0004,722,00071%12.111.48%11.940.19%11.98-0.11%12.18-0.70%-0.44%
2021-12-2111.8412.0611.8212.021.69%0.75%-2.02%455,2005,431,00073%11.930.94%11.92-0.40%12.00-0.38%12.27-0.57%-0.40%
2021-12-2011.8511.9511.7611.82-1.09%0.00%-4.20%483,4005,714,00069%11.82-1.43%11.97-0.89%12.04-0.84%12.34-0.70%-0.39%
2021-12-1712.0712.1311.8911.95-1.32%-0.34%-3.82%605,8007,264,00083%11.99-0.95%12.08-0.57%12.15-0.75%12.43-0.79%-0.34%
2021-12-1612.1312.2012.0512.11-0.49%0.03%-3.31%412,1004,989,00053%12.11-0.45%12.15-0.49%12.24-0.77%12.52-0.51%-0.25%
2021-12-1512.1712.2412.1012.170.00%0.07%-3.32%454,5005,527,00054%12.16-0.02%12.21-0.65%12.33-0.93%12.59-0.19%-0.23%
2021-12-1412.1112.2612.0412.170.50%0.06%-3.50%506,7006,163,00060%12.16-0.72%12.29-0.99%12.45-0.52%12.61-0.16%-0.26%
2021-12-1312.4512.5112.0112.11-2.81%-1.15%-4.13%888,90010,890,000105%12.25-1.84%12.41-1.47%12.51-0.83%12.63-0.17%-0.27%
2021-12-1012.4912.5812.4012.460.00%-0.17%-1.53%470,8005,876,00057%12.48-0.51%12.59-0.06%12.62-0.58%12.65-0.19%-0.26%