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
2020-07-0710.0610.259.869.92-1.10%-0.86%3.72%6,088,20060,918,000138%10.011.03%9.871.39%9.701.19%9.560.94%0.51%
2020-07-069.7210.069.7110.033.30%1.27%5.86%6,435,10063,731,000161%9.902.21%9.731.73%9.581.05%9.480.99%0.40%
2020-07-039.709.829.539.710.62%0.21%3.50%6,159,60059,684,000173%9.690.77%9.571.16%9.480.96%9.380.87%0.28%
2020-07-029.619.709.539.650.31%0.35%3.75%7,434,80071,496,000237%9.621.68%9.461.32%9.391.29%9.301.12%0.17%
2020-07-019.199.649.179.625.25%1.72%4.59%10,546,50099,740,000411%9.464.36%9.333.33%9.272.70%9.201.89%0.05%
2020-06-308.989.168.969.142.01%0.86%1.25%3,063,90027,764,000172%9.060.72%9.030.26%9.030.18%9.03-0.01%-0.14%
2020-06-299.029.038.968.96-0.88%-0.41%-0.75%1,405,30012,643,00082%9.00-0.14%9.01-0.11%9.01-0.06%9.03-0.25%-0.14%
2020-06-249.039.048.989.040.56%0.33%-0.12%1,904,30017,158,000106%9.01-0.10%9.02-0.01%9.020.02%9.05-0.19%-0.09%
2020-06-239.049.068.998.99-0.66%-0.32%-0.86%1,542,70013,913,00087%9.02-0.14%9.02-0.02%9.02-0.03%9.07-0.12%-0.05%
2020-06-229.059.059.009.050.11%0.20%-0.32%1,277,20011,536,00074%9.030.21%9.020.10%9.02-0.04%9.08-0.14%-0.02%
2020-06-199.059.068.909.04-0.11%0.30%-0.57%1,814,10016,351,000100%9.01-0.12%9.01-0.07%9.02-0.18%9.09-0.18%0.01%
2020-06-189.029.058.999.050.33%0.29%-0.64%1,508,10013,609,00084%9.020.22%9.02-0.09%9.04-0.41%9.11-0.18%0.05%
2020-06-179.069.068.999.02-0.44%0.18%-1.14%1,837,80016,548,000101%9.00-0.32%9.03-0.32%9.08-0.37%9.12-0.24%0.08%
2020-06-169.059.069.019.060.55%0.30%-0.94%1,474,00013,315,00079%9.03-0.12%9.06-0.56%9.11-0.22%9.15-0.08%0.08%
2020-06-159.069.119.019.01-0.88%-0.38%-1.56%1,990,40018,002,000105%9.04-0.41%9.11-0.49%9.13-0.26%9.15-0.02%0.05%
2020-06-129.069.139.059.09-0.87%0.10%-0.71%2,288,50020,781,000121%9.08-1.20%9.15-0.40%9.16-0.26%9.160.01%0.02%
2020-06-119.219.249.169.17-0.54%-0.23%0.17%2,226,10020,460,000127%9.19-0.10%9.190.15%9.18-0.03%9.150.26%-0.03%
2020-06-109.209.239.169.220.22%0.22%0.99%1,559,60014,348,00089%9.200.32%9.180.08%9.18-0.04%9.130.20%-0.09%
2020-06-099.169.209.129.200.55%0.32%0.97%1,089,9009,996,00064%9.170.15%9.17-0.11%9.190.12%9.110.19%-0.14%
2020-06-089.229.239.109.15-0.44%-0.08%0.60%2,059,10018,856,000117%9.16-0.23%9.18-0.23%9.180.22%9.100.15%-0.19%
2020-06-059.209.239.139.190.11%0.13%1.20%1,666,00015,290,000101%9.18-0.28%9.200.20%9.160.27%9.080.22%-0.24%
2020-06-049.219.269.169.18-0.33%-0.26%1.31%1,715,50015,790,000101%9.20-0.08%9.180.52%9.130.48%9.060.07%-0.32%
2020-06-039.159.299.159.210.77%-0.01%1.71%2,142,60019,735,000122%9.210.94%9.130.70%9.090.54%9.06-0.17%-0.37%
2020-06-029.099.169.069.140.44%0.16%0.77%1,842,60016,813,000100%9.130.70%9.070.53%9.040.37%9.07-0.46%-0.39%
2020-06-019.009.129.009.101.11%0.42%-0.13%2,054,00018,614,000104%9.060.70%9.020.36%9.000.21%9.11-0.27%-0.39%
2020-05-299.029.038.969.00-0.33%0.01%-1.50%1,152,60010,372,00058%9.00-0.01%8.990.10%8.990.00%9.14-0.48%-0.40%
2020-05-288.989.038.949.030.78%0.33%-1.64%2,225,20020,026,00098%9.000.38%8.980.11%8.99-0.39%9.18-0.35%-0.34%
2020-05-279.009.028.938.96-0.44%-0.07%-2.75%1,178,60010,567,00051%8.97-0.03%8.97-0.12%9.02-0.85%9.21-0.27%-0.30%
2020-05-269.029.028.939.00-0.11%0.35%-2.58%1,670,50014,983,00070%8.97-0.16%8.98-0.70%9.10-1.03%9.24-0.37%-0.26%
2020-05-258.999.028.939.010.00%0.30%-2.83%979,5008,799,00040%8.98-0.13%9.05-1.04%9.19-0.38%9.27-0.37%-0.22%