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:
华贸物流( 603128.SH 上证)
板块 :运输物流   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-04-011985.0701.987%1
2019-04-021985.0701.961%1
2019-07-153738.3203.718%1
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
2019-02-225.675.835.665.832.28%0.95%3.31%13,014,40075,162,000142%5.780.33%5.750.14%5.730.60%5.640.66%0.44%
2019-02-215.705.815.685.70-0.18%-0.97%1.68%10,338,40059,503,000126%5.760.86%5.740.53%5.700.60%5.610.83%0.35%
2019-02-205.685.765.645.710.35%0.05%2.70%8,478,70048,388,000109%5.71-0.82%5.710.55%5.670.59%5.560.60%0.23%
2019-02-195.735.875.645.690.00%-1.11%2.95%16,993,40097,774,000237%5.751.95%5.681.61%5.631.51%5.531.67%0.13%
2019-02-185.585.715.575.692.89%0.82%4.67%9,536,50053,827,000151%5.641.75%5.590.88%5.551.02%5.440.43%-0.11%
2019-02-155.575.585.505.53-0.90%-0.31%2.16%6,478,10035,935,000102%5.55-0.41%5.540.56%5.490.70%5.410.02%-0.15%
2019-02-145.565.615.535.580.36%0.18%3.10%9,204,00051,270,000143%5.571.07%5.511.34%5.461.51%5.410.37%-0.14%
2019-02-135.485.565.435.562.02%0.89%3.12%8,480,60046,734,000142%5.511.53%5.441.66%5.371.36%5.390.24%-0.18%
2019-02-125.375.495.355.451.49%0.41%1.32%6,340,40034,417,000113%5.431.88%5.351.61%5.300.86%5.38-0.09%-0.22%
2019-02-115.265.375.265.371.90%0.79%-0.26%4,889,10026,048,00088%5.331.72%5.270.69%5.26-1.11%5.38-0.28%-0.20%
2019-02-015.195.285.175.271.93%0.61%-2.39%3,470,20018,178,00061%5.240.23%5.23-0.23%5.32-1.01%5.40-0.26%-0.16%
2019-01-315.185.305.165.17-0.58%-1.07%-4.49%5,500,60028,745,00094%5.230.02%5.24-2.11%5.37-0.72%5.41-0.41%-0.11%
2019-01-305.185.265.175.20-0.38%-0.48%-4.32%3,725,60019,466,00063%5.23-0.65%5.35-1.31%5.41-0.52%5.44-0.44%-0.05%
2019-01-295.435.435.165.22-3.69%-0.74%-4.38%7,833,70041,199,000127%5.26-4.31%5.43-1.36%5.44-1.04%5.46-0.69%0.03%
2019-01-285.555.585.415.42-2.17%-1.38%-1.40%8,653,80047,561,000144%5.50-0.27%5.500.13%5.49-0.02%5.500.02%0.13%
2019-01-255.485.575.445.541.09%0.53%0.80%7,884,40043,449,000141%5.510.44%5.490.20%5.500.33%5.500.11%0.13%
2019-01-245.465.535.435.480.00%-0.13%-0.18%4,000,80021,952,00073%5.490.44%5.48-0.11%5.480.13%5.490.02%0.12%
2019-01-235.495.505.435.480.18%0.31%-0.16%3,842,90020,995,00068%5.46-0.53%5.490.18%5.47-0.26%5.49-0.13%0.12%
2019-01-225.515.545.445.47-0.55%-0.40%-0.47%5,056,90027,775,00082%5.49-0.20%5.480.26%5.48-0.29%5.500.07%0.14%
2019-01-215.495.535.465.500.73%-0.05%0.15%4,397,40024,201,00070%5.501.14%5.46-0.24%5.500.04%5.490.13%0.10%
2019-01-185.415.485.405.460.92%0.35%-0.46%5,212,90028,365,00076%5.44-0.26%5.48-0.67%5.50-0.04%5.490.24%0.03%
2019-01-175.505.525.365.41-2.17%-0.82%-1.13%5,619,90030,655,00080%5.46-1.25%5.51-0.20%5.50-0.07%5.470.17%-0.08%
2019-01-165.555.585.475.53-0.36%0.11%1.23%6,645,30036,711,00098%5.52-0.36%5.530.38%5.500.00%5.460.35%-0.20%
2019-01-155.475.665.445.551.28%0.11%1.95%8,590,60047,625,000131%5.540.97%5.500.55%5.500.35%5.440.33%-0.36%
2019-01-145.495.545.455.48-0.18%-0.20%1.00%4,728,50025,962,00077%5.490.61%5.47-0.31%5.490.18%5.430.02%-0.52%
2019-01-115.455.495.425.490.73%0.59%1.20%6,048,60033,014,00096%5.46-0.33%5.49-0.02%5.480.48%5.430.00%-0.63%
2019-01-105.485.515.435.45-0.18%-0.47%0.46%5,343,10029,258,00087%5.48-0.82%5.490.26%5.450.39%5.430.02%-0.69%
2019-01-095.485.585.445.46-0.36%-1.10%0.66%9,610,80053,062,000149%5.521.06%5.481.20%5.430.91%5.420.09%-0.77%
2019-01-085.435.515.415.480.55%0.31%1.13%6,723,00036,729,000106%5.460.35%5.410.74%5.380.35%5.42-0.37%-0.84%
2019-01-075.455.505.395.450.00%0.11%0.20%9,002,00049,009,000135%5.442.18%5.371.21%5.360.06%5.44-0.57%-0.86%