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:
西藏旅游( 600749.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
2022-12-0912.7112.7112.2312.44-3.12%0.06%1.89%8,992,500111,791,00084%12.43-1.89%12.62-0.27%12.580.10%12.210.52%0.60%
2022-12-0812.8012.9712.4512.840.31%1.33%5.71%12,013,900152,224,000123%12.67-0.20%12.650.56%12.560.79%12.150.90%0.49%
2022-12-0712.4013.0812.2712.802.89%0.82%6.33%12,636,400160,427,000144%12.700.95%12.580.98%12.471.47%12.041.33%0.38%
2022-12-0612.2912.7912.2312.441.97%-1.09%4.71%11,251,000141,503,000143%12.581.36%12.461.12%12.291.81%11.881.32%0.23%
2022-12-0512.7112.7812.1512.20-1.13%-1.68%4.05%8,205,800101,818,000114%12.410.47%12.321.30%12.071.80%11.730.93%0.09%
2022-12-0212.1512.5812.1512.341.82%-0.08%6.22%8,729,300107,810,000128%12.350.92%12.161.91%11.851.36%11.620.74%0.00%
2022-12-0112.4812.6011.9612.12-0.41%-0.96%5.10%11,972,700146,527,000175%12.242.14%11.932.93%11.702.01%11.530.27%-0.04%
2022-11-3012.1012.2611.6212.171.33%1.57%5.82%14,288,200171,200,000204%11.983.20%11.593.27%11.473.21%11.500.73%0.07%
2022-11-2910.8612.0110.7212.019.98%3.44%5.18%13,334,800154,826,000208%11.618.23%11.235.24%11.113.51%11.420.10%0.08%
2022-11-2810.3910.9210.3510.923.12%1.79%-4.27%6,676,00071,621,000108%10.731.65%10.670.49%10.73-1.12%11.41-0.84%0.19%
2022-11-2510.5810.6610.4710.59-0.09%0.34%-7.94%2,643,90027,905,00041%10.55-0.68%10.62-1.51%10.85-3.06%11.50-0.60%0.38%
2022-11-2410.7010.8010.5110.60-0.93%-0.24%-8.40%2,366,30025,145,00031%10.63-0.27%10.78-1.66%11.20-3.01%11.57-0.18%0.62%
2022-11-2310.9010.9010.5310.70-1.20%0.42%-7.70%3,478,00037,058,00043%10.66-2.83%10.96-3.65%11.54-1.01%11.59-0.17%0.76%
2022-11-2211.2811.2910.7910.83-3.39%-1.23%-6.74%4,287,10047,006,00053%10.97-2.13%11.38-3.25%11.66-0.76%11.61-0.12%0.86%
2022-11-2111.3211.4611.1011.21-2.01%0.05%-3.59%4,302,50048,206,00055%11.20-3.80%11.76-0.67%11.75-0.22%11.630.06%0.95%
2022-11-1811.9312.0011.4311.44-5.69%-1.78%-1.55%9,244,900107,675,000120%11.65-3.24%11.84-0.37%11.780.05%11.620.40%1.07%
2022-11-1711.6012.6511.4012.133.94%0.77%4.80%12,239,000147,316,000165%12.042.61%11.881.80%11.771.15%11.571.28%1.22%
2022-11-1611.8612.0811.5411.670.34%-0.52%2.12%6,494,60076,185,00093%11.730.03%11.670.14%11.640.58%11.430.91%1.21%
2022-11-1511.6211.9211.5411.630.95%-0.84%2.69%6,138,90071,998,00088%11.731.41%11.660.55%11.570.62%11.331.17%1.24%
2022-11-1411.4611.7911.4311.52-0.78%-0.39%2.91%6,866,00079,402,00097%11.57-0.87%11.590.52%11.500.47%11.191.04%1.16%
2022-11-1111.8312.0911.2511.610.00%-0.49%4.79%13,607,900158,760,000205%11.671.66%11.531.86%11.441.32%11.081.79%1.06%
2022-11-1011.2911.6511.1411.613.29%1.17%6.67%7,269,90083,427,000126%11.482.21%11.320.89%11.291.21%10.881.28%0.94%
2022-11-0911.0611.4710.9211.241.81%0.11%4.60%4,813,00054,041,00085%11.230.98%11.22-0.21%11.161.05%10.750.79%0.90%
2022-11-0811.2911.3311.0311.04-1.87%-0.71%3.55%3,459,30038,465,00063%11.12-1.31%11.240.83%11.041.38%10.660.75%0.88%
2022-11-0711.1311.4111.1211.25-0.35%-0.15%6.30%6,498,50073,217,000122%11.27-0.04%11.151.65%10.891.82%10.581.31%0.83%
2022-11-0410.8911.6010.8211.293.20%0.16%8.08%9,493,400107,006,000191%11.273.80%10.973.50%10.702.50%10.451.90%0.71%
2022-11-0310.5211.0910.4110.942.53%0.75%6.72%6,607,60071,754,000148%10.861.76%10.602.58%10.441.43%10.251.20%0.48%
2022-11-0210.4810.9210.4310.671.81%-0.01%5.34%7,214,10076,984,000166%10.674.08%10.331.87%10.291.61%10.131.18%0.26%
2022-11-019.8410.519.7910.486.83%2.21%4.68%6,559,10067,253,000161%10.254.01%10.140.30%10.131.08%10.010.35%-0.01%
2022-10-319.9010.089.679.810.00%-0.49%-1.66%4,062,80040,051,00098%9.86-3.68%10.11-0.34%10.020.10%9.980.07%-0.25%