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:
华鹏飞( 300350.SZ 深证)
板块 :运输物流   
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
2019-04-197.637.867.507.72-2.77%0.94%-1.01%13,075,400100,002,000124%7.65-6.83%7.98-0.31%7.90-0.35%7.80-0.26%0.48%
2019-04-187.948.807.767.94-1.73%-3.28%1.55%18,146,500148,963,000170%8.212.82%8.002.17%7.932.13%7.820.71%0.49%
2019-04-177.768.227.628.084.39%1.20%4.07%18,201,800145,316,000155%7.984.08%7.832.69%7.762.19%7.760.78%0.35%
2019-04-167.557.887.357.742.93%0.90%0.47%10,261,00078,715,00094%7.670.60%7.630.97%7.600.09%7.700.43%0.27%
2019-04-157.657.727.417.52-0.27%-1.38%-1.97%5,257,70040,091,00048%7.631.19%7.560.21%7.59-0.46%7.670.66%0.22%
2019-04-127.477.727.377.541.48%0.07%-1.06%4,630,00034,886,00040%7.540.49%7.54-0.75%7.63-1.04%7.620.62%0.12%
2019-04-117.577.627.387.43-1.98%-0.91%-1.90%4,758,50035,679,00039%7.50-1.02%7.60-0.86%7.71-0.75%7.570.29%0.03%
2019-04-107.597.697.467.58-1.81%0.07%0.37%5,991,20045,385,00050%7.58-1.21%7.66-1.08%7.760.22%7.550.44%-0.01%
2019-04-097.727.797.547.72-2.15%0.68%2.67%8,123,50062,289,00068%7.67-0.34%7.75-0.63%7.750.61%7.520.47%-0.09%
2019-04-087.497.967.417.891.54%2.55%5.42%14,709,500113,171,000123%7.69-1.50%7.800.27%7.701.06%7.480.70%-0.12%
2019-04-048.008.107.617.77-4.31%-0.52%4.55%21,369,500166,918,000179%7.81-0.34%7.771.67%7.622.15%7.43-0.24%-0.17%
2019-04-037.338.127.308.1210.03%3.60%8.99%26,807,700210,114,000197%7.846.50%7.655.74%7.464.18%7.45-0.63%-0.05%
2019-04-027.447.447.317.380.00%0.27%-1.56%6,107,00044,950,00042%7.360.64%7.231.22%7.160.53%7.50-0.05%0.28%
2019-04-017.187.427.187.383.22%0.92%-1.61%10,181,70074,462,00069%7.313.64%7.141.32%7.120.49%7.50-0.07%0.34%
2019-03-296.967.186.907.151.85%1.33%-4.74%9,353,60065,998,00063%7.06-0.07%7.05-0.24%7.09-1.09%7.51-0.31%0.40%
2019-03-286.807.306.807.020.14%-0.58%-6.76%10,763,20076,000,00075%7.060.53%7.07-0.62%7.17-3.74%7.53-0.32%0.47%
2019-03-277.097.176.927.01-0.57%-0.20%-7.19%5,365,60037,690,00038%7.02-1.14%7.11-1.46%7.44-2.53%7.55-0.12%0.56%
2019-03-267.197.306.907.05-1.81%-0.77%-6.77%8,570,80060,897,00059%7.11-0.92%7.22-4.06%7.64-0.46%7.56-0.38%0.67%
2019-03-257.107.387.007.18-1.37%0.13%-5.41%8,944,30064,137,00057%7.17-1.69%7.52-2.83%7.67-0.33%7.590.22%0.90%
2019-03-227.457.497.207.28-4.21%-0.19%-3.88%17,963,500131,019,000109%7.29-5.40%7.74-1.09%7.70-0.81%7.570.15%1.06%
2019-03-218.098.207.537.60-6.06%-1.43%0.49%38,476,800296,643,000258%7.71-4.71%7.83-0.56%7.760.41%7.561.02%1.14%
2019-03-207.518.257.518.097.87%-0.01%8.05%26,523,400214,601,000234%8.098.23%7.877.06%7.735.13%7.492.62%1.18%
2019-03-197.257.627.257.502.46%0.32%2.80%7,272,40054,367,00069%7.483.86%7.351.39%7.35-0.98%7.300.63%1.05%
2019-03-187.297.367.107.320.41%1.69%0.97%4,441,90031,975,00039%7.20-1.51%7.25-1.21%7.420.43%7.250.46%1.15%
2019-03-157.247.457.157.290.55%-0.25%1.01%5,243,10038,319,00045%7.310.97%7.34-1.70%7.390.79%7.220.40%1.25%
2019-03-147.407.427.107.25-2.68%0.17%0.86%6,689,40048,416,00057%7.24-2.35%7.470.63%7.330.18%7.190.56%1.31%
2019-03-137.607.637.167.45-3.12%0.51%4.22%11,667,40086,474,00099%7.41-2.26%7.421.26%7.320.69%7.151.02%1.42%
2019-03-127.427.937.317.692.67%1.41%8.68%18,469,100140,058,000166%7.584.19%7.332.08%7.272.02%7.081.93%1.45%
2019-03-116.927.496.827.499.99%2.91%7.89%20,789,400151,306,000192%7.283.62%7.181.33%7.131.58%6.941.82%1.50%
2019-03-087.057.366.726.810.00%-3.05%-0.12%12,192,50085,643,000119%7.02-1.86%7.080.27%7.020.55%6.820.95%1.60%