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
2021-09-1711.1811.2310.6911.230.00%2.68%-3.45%7,751,80084,782,00071%10.94-2.54%11.04-0.25%11.16-5.18%11.63-0.28%0.79%
2021-09-1610.9311.5310.8311.232.74%0.07%-3.72%10,785,800121,039,000104%11.223.09%11.07-1.08%11.77-0.75%11.66-0.12%0.92%
2021-09-1510.9411.1210.5810.930.28%0.40%-6.41%7,654,30083,327,00076%10.89-1.50%11.19-6.81%11.86-0.70%11.68-0.25%1.01%
2021-09-1411.2211.4510.7610.90-3.63%-1.38%-6.89%16,934,200187,153,000175%11.05-4.47%12.01-2.75%11.94-1.82%11.71-0.92%1.13%
2021-09-1312.2212.2211.3111.31-10.02%-2.24%-4.28%12,234,800141,539,000153%11.57-10.30%12.35-1.15%12.16-0.21%11.820.14%1.34%
2021-09-1011.9213.1111.9212.575.45%-2.54%6.53%24,140,500311,332,000372%12.909.34%12.498.17%12.196.96%11.805.46%1.44%
2021-09-0911.5511.9511.3611.924.38%1.06%6.54%6,920,20081,626,000140%11.803.18%11.552.39%11.391.77%11.191.19%1.01%
2021-09-0811.2011.5611.1311.421.96%-0.10%3.28%4,803,70054,917,00095%11.430.98%11.280.58%11.200.66%11.060.89%1.08%
2021-09-0711.1311.5511.0611.200.36%-1.07%2.19%5,289,00059,876,000103%11.321.95%11.211.20%11.120.47%10.960.87%1.11%
2021-09-0611.2911.4010.9211.16-1.06%0.50%2.71%5,726,80063,590,000113%11.10-1.02%11.080.15%11.070.30%10.870.94%1.10%
2021-09-0310.9311.3510.9011.283.49%0.55%4.78%5,171,60058,015,000103%11.223.14%11.060.53%11.040.81%10.770.98%1.12%
2021-09-0210.9111.0710.7610.90-0.64%0.21%2.24%4,323,20047,025,00089%10.88-1.63%11.00-0.17%10.950.22%10.660.79%1.04%
2021-09-0111.1011.3310.8410.97-1.17%-0.79%3.71%5,528,80061,133,000120%11.06-0.05%11.020.85%10.931.14%10.581.01%0.96%
2021-08-3111.0211.2410.9211.100.82%0.34%6.00%4,009,50044,355,00094%11.061.05%10.930.72%10.801.17%10.471.16%0.89%
2021-08-3010.8111.0610.7411.011.57%0.58%6.36%4,847,90053,072,000116%10.951.21%10.851.36%10.681.37%10.351.09%0.81%
2021-08-2710.8011.2010.6010.84-1.00%0.22%5.86%5,478,40059,252,000137%10.820.05%10.711.44%10.531.43%10.241.24%0.79%
2021-08-2610.5111.0610.4110.953.30%1.29%8.26%6,860,50074,172,000188%10.813.20%10.552.32%10.392.37%10.121.85%0.71%
2021-08-2510.1810.6110.1610.603.92%1.18%6.74%5,798,20060,742,000175%10.482.49%10.312.02%10.151.78%9.931.21%0.47%
2021-08-2410.1410.4610.0910.200.49%-0.22%3.95%3,995,30040,839,000135%10.220.04%10.111.57%9.971.38%9.810.73%0.30%
2021-08-239.7610.699.7610.154.00%-0.67%4.20%5,971,20061,016,000217%10.225.54%9.953.25%9.831.90%9.741.18%0.09%
2021-08-209.519.809.519.761.04%0.81%1.38%2,567,40024,857,000102%9.680.11%9.640.41%9.650.27%9.630.10%-0.14%
2021-08-199.539.809.519.661.05%-0.11%0.45%3,092,30029,906,000124%9.671.33%9.60-0.30%9.620.36%9.620.00%-0.44%
2021-08-189.389.629.389.560.74%0.17%-0.59%2,012,10019,203,00067%9.54-0.28%9.630.08%9.59-0.14%9.620.34%-0.80%
2021-08-179.789.849.429.49-2.27%-0.85%-0.98%3,234,20030,956,000107%9.57-1.87%9.620.17%9.60-0.09%9.580.34%-1.06%
2021-08-169.569.889.489.711.78%-0.44%1.65%3,044,60029,693,000104%9.752.34%9.610.61%9.610.14%9.550.91%-1.20%
2021-08-139.439.639.429.540.63%0.10%0.78%2,421,30023,076,00080%9.530.20%9.55-0.25%9.60-0.13%9.470.39%-1.45%
2021-08-129.579.669.429.48-1.56%-0.33%0.54%2,708,80025,764,00080%9.51-1.30%9.57-0.94%9.61-0.31%9.43-0.51%-1.62%
2021-08-119.689.829.529.63-0.52%-0.06%1.61%1,673,80016,129,00048%9.640.33%9.660.22%9.640.73%9.48-0.53%-1.62%
2021-08-109.619.709.499.680.21%0.79%1.61%2,024,70019,446,00055%9.60-1.35%9.64-0.03%9.570.60%9.53-1.31%-1.62%
2021-08-099.449.879.449.660.00%-0.77%0.07%2,350,10022,878,00056%9.741.53%9.651.19%9.511.32%9.65-1.15%-1.55%