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
2019-12-0611.0211.0210.7810.95-0.64%0.40%0.05%3,905,80042,595,000104%10.91-1.54%11.05-0.40%11.040.05%10.940.12%0.38%
2019-12-0511.2111.2610.9611.02-1.52%-0.51%0.81%5,085,00056,324,000145%11.08-0.74%11.100.38%11.030.38%10.930.41%0.29%
2019-12-0411.0411.2611.0211.190.72%0.28%2.79%4,420,80049,330,000140%11.160.79%11.060.83%10.990.72%10.890.61%0.16%
2019-12-0310.8711.1610.8511.111.93%0.34%2.68%6,050,50066,989,000203%11.071.46%10.971.18%10.910.71%10.820.83%0.07%
2019-12-0210.8011.1010.7710.900.93%-0.12%1.57%3,869,20042,226,000145%10.911.21%10.840.49%10.830.39%10.730.63%-0.01%
2019-11-2910.8010.8210.7010.800.09%0.16%1.28%2,434,00026,247,00096%10.780.25%10.78-0.23%10.790.18%10.660.35%-0.06%
2019-11-2810.7910.8210.6510.790.00%0.32%1.53%2,060,80022,165,00082%10.76-0.42%10.810.08%10.770.26%10.630.21%-0.08%
2019-11-2710.9210.9410.7010.79-1.19%-0.10%1.74%3,497,40037,774,000137%10.80-0.48%10.800.36%10.740.47%10.610.30%-0.10%
2019-11-2610.8410.9210.7610.921.02%0.62%3.28%3,079,30033,420,000122%10.851.05%10.760.90%10.690.82%10.570.33%-0.13%
2019-11-2510.6310.8110.6210.811.41%0.65%2.58%2,812,70030,208,000111%10.740.86%10.670.61%10.610.89%10.540.02%-0.15%
2019-11-2210.5710.7210.5310.660.47%0.10%1.18%1,989,60021,188,00075%10.650.68%10.600.55%10.510.46%10.54-0.82%-0.13%
2019-11-2110.4110.6510.4110.610.95%0.31%-0.12%2,049,50021,677,00066%10.58-0.04%10.540.80%10.460.09%10.62-0.84%0.01%
2019-11-2010.5410.6710.4710.51-0.57%-0.67%-1.89%2,654,60028,087,00074%10.581.02%10.460.67%10.46-0.03%10.71-0.34%0.19%
2019-11-1910.3710.5710.3610.571.83%0.92%-1.67%2,578,60027,009,00062%10.471.67%10.39-0.14%10.46-0.18%10.750.05%0.31%
2019-11-1810.2910.3910.2110.380.78%0.76%-3.40%2,334,10024,045,00054%10.30-0.75%10.40-0.91%10.48-0.74%10.750.16%0.32%
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%
2019-10-2810.4310.4910.3010.460.00%0.65%0.37%3,623,60037,658,000114%10.390.53%10.320.31%10.340.12%10.42-0.38%-0.11%