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
2020-05-283.483.503.373.46-0.86%0.00%0.00%9,754,30033,594,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-05-273.573.583.453.49-2.51%-0.20%-11.22%10,454,20036,558,00055%3.50-1.55%3.56-3.05%3.76-2.59%3.93-0.51%0.99%
2020-05-263.553.613.483.581.42%0.79%-9.39%10,265,00036,462,00057%3.55-1.72%3.68-4.17%3.86-3.45%3.95-0.45%0.95%
2020-05-253.723.803.533.53-6.61%-2.32%-11.06%16,109,20058,216,00095%3.61-4.21%3.84-2.91%4.00-1.38%3.97-0.70%0.87%
2020-05-223.684.013.603.78-3.82%0.19%-5.43%23,152,30087,351,000153%3.77-6.47%3.95-4.01%4.05-1.32%4.00-0.84%0.89%
2020-05-214.194.203.903.931.29%-2.58%-2.51%25,319,100102,126,000206%4.030.47%4.12-0.75%4.11-0.02%4.030.32%0.95%
2020-05-204.154.153.873.88-9.77%-3.36%-3.43%30,830,100123,787,000306%4.02-5.31%4.15-1.40%4.11-0.46%4.020.75%0.86%
2020-05-194.614.614.044.302.63%1.42%7.82%41,501,500175,962,000582%4.241.19%4.219.11%4.1310.85%3.998.90%0.70%
2020-05-184.194.194.194.199.97%0.00%14.42%3,613,30015,140,000106%4.199.97%3.856.67%3.723.50%3.661.89%-0.30%
2020-05-153.813.813.813.8110.12%0.00%6.01%3,525,40013,432,00087%3.819.58%3.612.85%3.600.67%3.591.15%-0.64%
2020-05-143.483.513.453.46-1.70%-0.49%-2.62%2,819,0009,802,00057%3.48-1.03%3.51-1.38%3.57-1.03%3.55-0.64%-1.01%
2020-05-133.533.553.483.52-0.56%0.20%-1.57%3,137,30011,022,00061%3.51-0.82%3.56-1.41%3.61-0.47%3.58-0.86%-1.03%
2020-05-123.573.623.483.54-1.39%-0.06%-1.86%3,498,80012,392,00066%3.54-1.88%3.61-1.23%3.630.30%3.61-1.31%-1.04%
2020-05-113.673.703.553.59-1.64%-0.55%-1.78%4,641,70016,758,00084%3.61-2.09%3.660.00%3.620.72%3.66-0.52%-0.99%
2020-05-083.663.753.653.65-0.27%-1.00%-0.65%3,525,30012,999,00065%3.69-0.16%3.661.58%3.591.38%3.67-0.24%-1.04%
2020-05-073.653.773.613.66-0.54%-0.89%-0.62%3,533,90013,050,00065%3.692.02%3.601.38%3.54-0.39%3.68-0.49%-1.09%
2020-05-063.533.683.503.683.95%1.66%-0.57%5,973,50021,625,000105%3.623.22%3.551.66%3.56-1.00%3.70-0.91%-1.08%
2020-04-303.443.573.443.543.21%0.94%-5.22%4,646,20016,293,00081%3.51-0.51%3.49-1.52%3.59-2.42%3.74-1.03%-0.95%
2020-04-293.443.663.383.430.59%-2.70%-9.11%7,203,40025,390,000128%3.531.76%3.55-2.50%3.68-1.71%3.77-1.54%-0.81%
2020-04-283.723.723.323.41-7.34%-1.56%-11.04%9,223,50031,952,000171%3.46-7.58%3.64-6.19%3.75-3.16%3.83-2.59%-0.61%
2020-04-273.823.893.683.68-3.41%-1.81%-6.48%4,720,90017,693,000103%3.75-3.15%3.88-0.97%3.87-0.74%3.94-0.83%-0.30%
2020-04-243.943.973.813.81-4.03%-1.55%-3.98%4,721,90018,273,000111%3.87-2.86%3.920.26%3.90-0.71%3.97-0.92%-0.23%
2020-04-233.904.063.873.971.79%-0.35%-0.87%6,354,00025,315,000152%3.983.13%3.911.19%3.920.05%4.01-0.84%-0.13%
2020-04-223.813.933.763.902.09%0.96%-3.44%3,885,80015,012,00093%3.861.07%3.86-1.33%3.92-0.99%4.04-0.98%-0.05%
2020-04-213.873.873.773.82-1.29%-0.05%-6.35%3,832,60014,648,00087%3.82-1.75%3.91-1.46%3.96-1.35%4.08-0.80%0.09%
2020-04-203.893.953.843.87-2.03%-0.51%-5.89%4,961,50019,299,000107%3.89-3.38%3.97-1.76%4.02-1.28%4.11-0.29%0.20%
2020-04-174.074.133.953.95-2.23%-1.89%-4.22%4,160,30016,750,00091%4.030.08%4.04-0.66%4.07-1.00%4.120.39%0.20%
2020-04-164.034.073.974.041.00%0.42%-1.66%3,375,70013,579,00074%4.02-1.40%4.07-0.71%4.11-1.30%4.110.37%0.12%
2020-04-154.144.164.004.00-2.68%-1.96%-2.27%3,470,50014,158,00077%4.08-0.49%4.10-1.06%4.16-0.65%4.090.44%0.00%
2020-04-144.104.154.064.110.00%0.24%0.86%3,915,80016,055,00086%4.10-0.53%4.14-1.50%4.19-0.10%4.080.49%-0.12%