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:
宁沪高速( 600377.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
2019-10-1810.4510.4610.2510.26-1.82%-0.49%-1.43%4,573,40047,158,000133%10.31-1.14%10.37-0.47%10.41-0.50%10.41-0.10%0.02%
2019-10-1710.4010.5010.3710.450.67%0.19%0.30%4,245,10044,277,000120%10.430.36%10.42-0.30%10.460.00%10.42-0.09%0.05%
2019-10-1610.4010.4510.3510.38-0.19%-0.13%-0.46%2,536,10026,357,00065%10.39-0.42%10.45-0.42%10.460.08%10.430.01%0.09%
2019-10-1510.4910.5710.3510.40-0.95%-0.35%-0.26%3,524,50036,785,00086%10.44-0.85%10.500.05%10.460.09%10.430.10%0.12%
2019-10-1410.5910.5910.4710.50-0.57%-0.25%0.80%2,987,80031,450,00070%10.53-0.14%10.490.51%10.450.39%10.420.07%0.13%
2019-10-1110.5010.5810.4510.560.57%0.18%1.44%2,993,10031,550,00066%10.541.08%10.440.52%10.410.25%10.41-0.01%0.15%
2019-10-1010.3210.5110.3110.501.45%0.69%0.85%3,703,60038,620,00075%10.430.91%10.390.30%10.38-0.21%10.410.06%0.21%
2019-10-0910.3510.4010.2910.35-0.29%0.15%-0.53%2,444,40025,260,00049%10.33-0.41%10.36-0.19%10.40-0.08%10.410.02%0.24%
2019-10-0810.3710.4310.3210.38-0.10%0.04%-0.22%2,453,70025,460,00049%10.380.21%10.38-0.38%10.410.08%10.400.12%0.26%
2019-09-3010.2810.4510.1710.390.58%0.35%-0.01%4,497,20046,566,00083%10.35-0.36%10.42-0.13%10.40-0.10%10.390.03%0.28%
2019-09-2710.5010.5510.2710.33-1.90%-0.59%-0.56%5,884,00061,140,000110%10.39-0.76%10.430.10%10.41-0.17%10.390.19%0.29%
2019-09-2610.4410.5710.3710.531.06%0.56%1.56%7,367,90077,150,000138%10.470.61%10.420.24%10.430.22%10.370.36%0.28%
2019-09-2510.3410.4610.3010.420.48%0.12%0.86%4,870,10050,690,00095%10.410.51%10.39-0.25%10.410.11%10.330.24%0.25%
2019-09-2410.4010.4210.2910.37-0.29%0.14%0.62%5,446,80056,400,000108%10.36-0.59%10.42-0.06%10.400.16%10.310.18%0.22%
2019-09-2310.4510.5510.3310.40-0.57%-0.15%1.09%6,107,00063,610,000125%10.42-0.59%10.430.21%10.380.19%10.290.35%0.22%
2019-09-2010.3710.5510.3510.460.87%-0.17%2.03%6,117,40064,100,000130%10.481.18%10.400.83%10.360.67%10.250.57%0.19%
2019-09-1910.3510.4010.3110.370.58%0.14%1.73%3,956,00040,970,00082%10.360.42%10.320.12%10.290.40%10.190.30%0.14%
2019-09-1810.2910.3510.2610.310.29%-0.03%1.44%3,100,80031,980,00064%10.310.18%10.310.34%10.250.28%10.160.26%0.11%
2019-09-1710.3410.4210.2410.28-0.48%-0.15%1.40%6,430,60066,200,000128%10.30-0.20%10.270.52%10.220.31%10.140.29%0.08%
2019-09-1610.2810.3710.2610.330.49%0.14%2.19%4,073,10042,020,00085%10.320.99%10.220.53%10.190.38%10.110.17%0.05%
2019-09-1210.1610.3010.1010.281.28%0.64%1.86%6,353,30064,896,000132%10.220.75%10.160.27%10.150.48%10.090.10%0.05%
2019-09-1110.1410.1810.0810.150.20%0.11%0.67%4,887,70049,554,000105%10.140.26%10.140.16%10.100.26%10.080.01%0.05%
2019-09-1010.1610.1610.0610.13-0.39%0.17%0.49%4,047,00040,929,00088%10.11-0.41%10.120.34%10.080.22%10.080.00%0.04%
2019-09-0910.1610.1910.1010.170.30%0.15%0.88%4,262,60043,287,00083%10.160.59%10.090.43%10.050.19%10.080.13%0.03%
2019-09-0610.0610.1510.0210.141.00%0.45%0.72%4,715,70047,604,00088%10.100.58%10.040.30%10.03-0.02%10.070.09%-0.01%
2019-09-0510.0310.099.9910.040.20%0.03%-0.19%6,890,70069,165,000128%10.040.45%10.010.03%10.04-0.25%10.060.06%-0.04%
2019-09-0410.0110.029.9710.020.10%0.28%-0.33%4,028,40040,251,00075%9.99-0.06%10.01-0.38%10.06-0.26%10.050.00%-0.09%
2019-09-0310.0310.059.9710.01-0.20%0.12%-0.43%5,069,40050,684,00093%10.00-0.45%10.05-0.58%10.09-0.21%10.05-0.03%-0.11%
2019-09-0210.0810.129.9910.03-0.40%-0.13%-0.26%4,105,40041,230,00073%10.04-0.73%10.11-0.31%10.110.10%10.060.02%-0.12%
2019-08-3010.1610.1910.0410.070.00%-0.46%0.16%4,042,70040,898,00068%10.12-0.37%10.140.17%10.100.19%10.050.07%-0.15%