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:
楚天高速( 600035.SH 上证)
板块 :公路运输_h   
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
2020-07-033.063.103.053.101.31%0.75%2.41%15,395,80047,366,000213%3.081.38%3.050.73%3.040.73%3.030.40%-0.28%
2020-07-023.003.063.003.061.66%0.82%1.49%10,684,80032,432,000176%3.041.00%3.030.50%3.020.30%3.020.17%-0.32%
2020-07-013.013.032.983.010.00%0.17%0.00%7,925,60023,816,000146%3.01-0.83%3.010.10%3.01-0.07%3.010.03%-0.34%
2020-06-303.023.053.013.010.67%-0.66%0.03%8,887,00026,925,000176%3.031.68%3.010.50%3.010.17%3.010.17%-0.33%
2020-06-292.983.002.972.99-0.33%0.34%-0.47%4,647,00013,846,000100%2.98-0.33%2.99-0.40%3.00-0.20%3.00-0.17%-0.34%
2020-06-243.013.012.983.000.00%0.33%-0.30%4,438,50013,269,00096%2.99-0.60%3.00-0.33%3.01-0.17%3.01-0.27%-0.32%
2020-06-233.013.023.003.000.00%-0.27%-0.56%4,088,40012,298,00082%3.01-0.23%3.01-0.03%3.010.00%3.02-0.36%-0.30%
2020-06-223.023.033.003.00-0.99%-0.50%-0.92%4,825,40014,549,00089%3.02-0.07%3.020.00%3.010.13%3.03-0.49%-0.26%
2020-06-193.023.043.003.030.33%0.43%-0.43%6,790,60020,485,000103%3.020.13%3.020.10%3.010.13%3.04-2.25%-0.21%
2020-06-183.023.033.003.020.00%0.23%-2.99%5,451,10016,424,00053%3.01-0.13%3.010.23%3.01-0.10%3.11-0.06%0.31%
2020-06-173.023.043.003.020.00%0.10%-3.05%3,267,9009,860,00032%3.020.33%3.010.17%3.01-0.36%3.120.00%0.31%
2020-06-163.003.022.993.021.00%0.43%-3.05%3,572,80010,743,00032%3.010.37%3.00-0.27%3.02-0.66%3.120.03%0.33%
2020-06-153.023.022.952.99-0.99%-0.20%-3.98%4,768,80014,286,00042%3.00-0.10%3.01-0.69%3.04-0.72%3.110.06%0.30%
2020-06-123.003.032.973.02-0.33%0.70%-2.96%4,119,40012,353,00036%3.00-1.02%3.03-0.95%3.06-2.55%3.110.06%0.27%
2020-06-113.043.043.023.03-0.33%0.00%-2.57%4,435,50013,438,00039%3.03-0.46%3.06-0.52%3.14-0.03%3.110.10%0.22%
2020-06-103.083.083.023.04-1.30%-0.13%-2.16%8,079,40024,597,00071%3.04-1.33%3.07-2.78%3.14-0.06%3.11-0.06%0.17%
2020-06-093.073.113.063.08-0.32%-0.16%-0.93%8,577,70026,465,00080%3.090.10%3.16-0.06%3.150.06%3.110.06%0.15%
2020-06-083.093.123.063.09-1.90%0.26%-0.55%16,259,40050,116,000159%3.08-4.05%3.16-0.25%3.140.03%3.110.00%0.11%
2020-06-053.293.293.153.153.28%-1.93%1.38%39,791,900127,801,000463%3.215.17%3.173.59%3.143.56%3.112.88%0.07%
2020-06-043.073.073.043.05-0.97%-0.13%0.99%5,202,00015,887,00092%3.05-0.97%3.060.56%3.030.36%3.02-0.03%-0.28%
2020-06-033.043.173.033.081.32%-0.13%1.95%11,109,90034,267,000193%3.081.92%3.051.70%3.021.00%3.020.17%-0.34%
2020-06-023.013.043.003.040.66%0.46%0.80%5,614,40016,987,000102%3.031.04%2.990.50%2.990.20%3.02-0.23%-0.44%
2020-06-012.963.022.953.022.37%0.83%-0.10%6,713,00020,103,000121%3.001.35%2.980.07%2.990.00%3.02-0.26%-0.50%
2020-05-292.972.982.942.95-1.01%-0.17%-2.67%4,584,40013,548,00083%2.96-0.81%2.98-0.60%2.99-0.47%3.03-0.39%-0.52%
2020-05-283.003.012.962.98-0.67%0.03%-2.07%4,703,90014,015,00080%2.98-0.80%3.00-0.27%3.00-0.56%3.04-0.43%-0.49%
2020-05-273.033.032.993.00-0.66%-0.10%-1.83%3,563,30010,699,00057%3.00-0.17%3.00-0.17%3.02-0.59%3.06-0.29%-0.46%
2020-05-263.013.023.003.020.67%0.40%-1.47%3,381,20010,170,00052%3.010.23%3.01-0.50%3.04-0.43%3.07-0.36%-0.44%
2020-05-253.003.022.973.00-0.33%-0.03%-2.47%4,066,60012,202,00058%3.00-0.33%3.02-0.79%3.05-0.29%3.08-0.39%-0.41%
2020-05-223.023.042.993.01-0.99%-0.03%-2.53%7,726,50023,266,000107%3.01-1.21%3.05-0.81%3.06-0.46%3.09-0.61%-0.36%
2020-05-213.073.083.023.040.00%-0.26%-2.16%7,234,70022,053,00099%3.05-1.14%3.07-0.32%3.07-0.42%3.11-0.61%-0.29%