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:
顺丰控股( 002352.SZ 深证)
板块 :金属制品   
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
2019-08-2038.3539.3037.7139.152.81%1.43%6.87%10,724,400413,943,000180%38.601.58%37.931.99%37.452.02%36.631.32%0.11%
2019-08-1937.4638.4037.4538.083.17%0.22%5.32%9,927,500377,209,000177%38.003.27%37.191.93%36.711.88%36.160.86%0.00%
2019-08-1636.2037.2135.7436.911.04%0.32%2.97%6,923,800254,749,000127%36.791.54%36.491.49%36.030.76%35.850.15%-0.01%
2019-08-1535.9036.8635.7936.530.08%0.82%2.06%5,527,900200,298,000104%36.23-0.37%35.950.84%35.760.68%35.79-0.26%0.04%
2019-08-1435.4537.1535.4536.503.49%0.37%1.71%6,088,700221,425,000114%36.373.06%35.650.89%35.510.68%35.89-0.43%0.12%
2019-08-1335.2035.8934.7435.27-0.62%-0.05%-2.13%6,139,000216,624,000106%35.290.20%35.340.31%35.28-0.26%36.04-0.38%0.25%
2019-08-1235.2935.8734.8035.49-0.39%0.78%-1.89%4,809,800169,379,00084%35.22-0.95%35.23-0.19%35.37-0.77%36.17-0.48%0.35%
2019-08-0934.9135.9134.9135.632.09%0.22%-1.97%4,287,700152,431,00072%35.551.83%35.30-0.20%35.64-0.53%36.35-0.15%0.48%
2019-08-0835.5035.5334.3034.90-0.60%-0.03%-4.12%4,162,300145,308,00065%34.91-1.43%35.37-1.31%35.83-1.07%36.40-0.07%0.57%
2019-08-0736.1036.2035.1035.11-1.79%-0.87%-3.62%4,052,000143,514,00059%35.42-0.54%35.84-0.82%36.22-0.98%36.430.48%0.67%
2019-08-0635.3936.2834.7835.75-0.31%0.39%-1.39%6,910,000246,069,00090%35.61-1.92%36.13-1.41%36.58-0.59%36.250.30%0.70%
2019-08-0536.7436.7735.8635.86-2.55%-1.23%-0.78%6,853,700248,834,00093%36.31-0.94%36.65-1.00%36.79-0.38%36.140.68%0.68%
2019-08-0236.2137.0036.0236.80-0.54%0.40%2.51%4,585,400168,067,00063%36.65-1.03%37.020.07%36.940.25%35.900.68%0.62%
2019-08-0137.1437.4036.4037.00-0.54%-0.09%3.78%5,958,500220,663,00079%37.03-0.44%36.990.07%36.840.71%35.650.58%0.55%
2019-07-3136.2937.8536.2637.202.42%0.01%4.94%8,825,000328,274,000123%37.201.63%36.970.94%36.581.63%35.450.89%0.47%
2019-07-3037.1837.2736.0036.32-1.55%-0.77%3.36%5,206,900190,587,00078%36.60-0.94%36.620.74%36.000.96%35.140.59%0.35%
2019-07-2936.0537.6036.0536.891.68%-0.17%5.61%6,961,400257,229,000105%36.951.70%36.361.94%35.661.49%34.930.86%0.28%
2019-07-2636.0236.7035.8836.28-0.25%-0.15%4.75%7,449,500270,659,000113%36.331.07%35.661.48%35.131.21%34.640.71%0.18%
2019-07-2535.5936.4435.2536.372.16%1.17%5.75%9,741,400350,185,000155%35.952.60%35.141.94%34.711.30%34.390.93%0.11%
2019-07-2434.1435.9533.8935.604.95%1.61%4.48%12,342,500432,435,000206%35.043.24%34.471.50%34.271.28%34.080.77%0.01%
2019-07-2333.7434.1633.5733.920.36%-0.05%0.31%5,398,500183,209,000102%33.94-0.05%33.960.31%33.84-0.03%33.810.08%-0.05%
2019-07-2234.0234.2233.5133.80-0.82%-0.46%0.04%7,817,500265,447,000150%33.96-0.10%33.860.38%33.850.10%33.790.08%-0.01%
2019-07-1933.5134.1833.5034.082.34%0.27%0.94%8,150,200277,015,000158%33.992.25%33.730.15%33.820.17%33.760.01%0.04%
2019-07-1833.5033.5033.0033.30-1.07%0.17%-1.36%2,900,20096,409,00058%33.24-0.84%33.68-0.44%33.76-0.10%33.76-0.26%0.11%
2019-07-1733.3733.8333.1133.660.06%0.41%-0.55%3,194,600107,088,00057%33.52-1.36%33.83-0.20%33.790.01%33.85-0.22%0.20%
2019-07-1633.9234.4133.5033.64-1.00%-1.01%-0.83%5,906,400200,717,00095%33.980.40%33.900.36%33.790.21%33.92-0.15%0.31%
2019-07-1533.6434.3032.8133.980.09%0.39%0.02%5,737,400194,193,00083%33.850.00%33.780.28%33.720.03%33.97-0.13%0.41%
2019-07-1233.4434.1033.2633.951.04%0.30%-0.20%4,355,000147,404,00059%33.850.59%33.680.15%33.71-0.15%34.02-0.03%0.52%
2019-07-1133.9233.9733.3633.60-0.06%-0.14%-1.26%5,729,600192,787,00074%33.650.36%33.63-0.19%33.76-0.38%34.03-0.09%0.61%
2019-07-1033.8833.9233.3333.620.00%0.27%-1.29%3,465,300116,186,00040%33.53-0.45%33.70-0.44%33.89-0.36%34.060.22%0.78%