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:
深高速( 600548.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
2019-11-1510.4410.5310.2610.30-1.72%-0.77%-3.99%2,209,90022,939,00049%10.38-1.22%10.50-0.47%10.56-1.55%10.730.18%0.30%
2019-11-1410.5710.6210.4310.48-0.66%-0.27%-2.14%2,679,10028,153,00057%10.51-0.53%10.55-0.57%10.72-1.23%10.710.02%0.27%
2019-11-1310.5310.7010.4210.550.19%-0.13%-1.47%3,335,90035,241,00071%10.560.04%10.61-1.84%10.86-0.35%10.71-0.02%0.27%
2019-11-1210.6510.7010.4510.53-0.66%-0.28%-1.67%2,999,50031,674,00063%10.56-1.14%10.81-1.50%10.890.15%10.710.08%0.28%
2019-11-1110.8510.8510.5210.60-2.84%-0.77%-0.94%3,697,30039,495,00076%10.68-2.85%10.97-0.11%10.880.53%10.700.21%0.27%
2019-11-0811.2111.2910.8710.91-2.50%-0.77%2.16%6,286,50069,121,000135%11.00-1.08%10.980.98%10.821.11%10.680.62%0.21%
2019-11-0711.0711.2010.9611.191.63%0.67%5.44%6,239,80069,355,000147%11.122.33%10.882.31%10.701.30%10.610.98%0.12%
2019-11-0610.5911.0710.5811.014.26%1.36%4.76%7,687,90083,508,000195%10.863.61%10.632.26%10.561.07%10.510.84%0.00%
2019-11-0510.3610.6010.3210.561.83%0.72%1.32%3,529,30037,002,000100%10.481.35%10.40-0.03%10.45-0.13%10.420.10%-0.09%
2019-11-0410.4410.5010.2810.370.19%0.25%-0.40%4,373,10045,237,000124%10.34-0.33%10.40-0.80%10.47-0.12%10.41-0.02%-0.10%
2019-11-0110.4810.4810.3110.35-0.86%-0.27%-0.61%4,674,40048,512,000137%10.38-1.21%10.48-0.62%10.48-0.04%10.41-0.11%-0.11%
2019-10-3110.6610.7010.4210.44-1.97%-0.62%0.14%3,198,70033,603,000101%10.51-0.88%10.550.34%10.480.45%10.430.02%-0.09%
2019-10-3010.5510.6910.4410.650.57%0.49%2.18%3,596,30038,115,000114%10.600.57%10.510.69%10.440.49%10.420.03%-0.11%
2019-10-2910.4810.6210.3810.591.24%0.49%1.63%4,719,00049,729,000146%10.541.41%10.441.19%10.390.48%10.42-0.01%-0.11%
2019-10-2810.4310.4910.3010.460.58%0.65%0.37%3,623,60037,658,000114%10.390.53%10.320.31%10.340.12%10.42-0.38%-0.11%
2019-10-2510.2410.4110.1310.401.46%0.61%-0.58%2,812,60029,073,00082%10.341.49%10.29-0.22%10.32-0.25%10.46-0.23%-0.07%
2019-10-2410.2710.3010.1010.25-0.19%0.64%-2.24%2,503,70025,500,00070%10.19-1.41%10.31-0.48%10.35-0.57%10.49-0.24%-0.06%
2019-10-2310.3610.4310.2510.27-1.25%-0.59%-2.28%2,214,60022,880,00062%10.33-0.58%10.36-0.39%10.41-0.43%10.51-0.03%-0.05%
2019-10-2210.4210.4510.3210.40-0.19%0.09%-1.07%3,040,10031,590,00083%10.390.43%10.40-0.32%10.45-0.37%10.510.00%-0.08%
2019-10-2110.4110.4610.1710.420.39%0.71%-0.88%3,524,60036,470,00095%10.35-1.22%10.43-0.74%10.49-0.64%10.51-0.11%-0.06%
2019-10-1810.5010.6310.3210.38-1.05%-0.91%-1.37%2,607,40027,313,00071%10.48-0.10%10.51-0.31%10.56-0.15%10.520.07%-0.04%
2019-10-1710.4110.5210.4010.490.38%0.05%-0.26%3,389,60035,540,00088%10.49-0.63%10.54-0.50%10.58-0.07%10.52-0.18%-0.04%
2019-10-1610.5710.6710.4210.45-1.14%-0.96%-0.82%4,097,20043,230,000102%10.55-0.30%10.60-0.11%10.580.18%10.54-0.02%0.02%
2019-10-1510.6010.6310.5510.57-0.19%-0.12%0.30%3,679,40038,940,00087%10.58-0.47%10.610.12%10.560.30%10.540.03%0.05%
2019-10-1410.7310.8510.5010.59-0.84%-0.40%0.52%5,826,00061,950,000134%10.630.42%10.590.74%10.530.48%10.540.03%0.09%
2019-10-1110.5810.7010.4910.681.42%0.86%1.41%3,671,90038,880,00086%10.590.61%10.520.66%10.480.34%10.53-0.16%0.15%
2019-10-1010.5410.6010.4610.530.29%0.05%-0.18%3,022,20031,810,00068%10.530.98%10.450.17%10.45-0.39%10.55-0.10%0.25%
2019-10-0910.3210.5010.2810.501.35%0.74%-0.57%3,174,80033,090,00066%10.420.27%10.43-0.04%10.49-0.27%10.56-0.31%0.35%
2019-10-0810.4010.5510.3110.36-0.38%-0.34%-2.20%3,161,10032,860,00058%10.40-0.68%10.43-0.87%10.52-0.20%10.590.12%0.50%
2019-09-3010.3910.6310.3110.400.00%-0.63%-1.70%3,526,90036,912,00063%10.470.30%10.53-0.24%10.54-0.25%10.580.11%0.56%