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   本月解禁   
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
2019-04-1910.0010.279.9610.161.30%0.32%-1.80%24,641,600249,564,00030%10.13-0.64%10.41-0.35%10.450.60%10.35-0.05%2.62%
2019-04-1810.3210.429.9410.03-4.20%-1.60%-3.10%47,578,300484,987,00060%10.19-4.57%10.45-0.95%10.390.68%10.350.40%2.71%
2019-04-1710.4511.1810.3810.47-1.60%-1.98%1.55%65,313,000697,611,00089%10.682.74%10.551.98%10.321.38%10.311.58%2.82%
2019-04-1610.2010.7810.0010.641.82%2.35%4.83%57,238,900595,067,00079%10.40-1.45%10.341.45%10.18-0.19%10.151.85%2.78%
2019-04-1510.1111.089.7610.453.77%-0.94%4.86%88,377,900932,334,000125%10.555.43%10.202.05%10.20-0.87%9.971.94%2.82%
2019-04-129.9010.249.6010.074.90%0.64%3.01%62,611,500626,507,00092%10.010.74%9.99-1.42%10.29-0.34%9.781.01%2.56%
2019-04-119.7010.379.559.60-2.74%-3.35%-0.81%73,906,500734,133,000116%9.93-0.89%10.14-2.59%10.320.21%9.680.97%2.42%
2019-04-109.8510.529.489.87-2.47%-1.52%2.97%101,928,6001,021,570,000179%10.02-3.26%10.40-1.25%10.301.82%9.591.82%2.29%
2019-04-0910.4510.709.9610.12-8.17%-2.32%7.50%116,599,3001,207,993,000250%10.36-3.02%10.541.16%10.125.12%9.414.15%2.16%
2019-04-0810.4211.0210.0711.029.98%3.15%21.92%158,041,2001,688,405,000439%10.686.62%10.4220.96%9.6215.72%9.0412.51%1.87%
2019-04-0410.0210.0210.0210.029.99%0.00%24.72%5,595,30056,065,00024%10.0213.07%8.612.44%8.321.81%8.030.87%0.74%
2019-04-038.249.118.219.1110.02%2.80%14.38%25,843,400229,021,00093%8.866.75%8.413.03%8.172.01%7.971.53%0.73%
2019-04-028.398.598.068.28-1.08%-0.26%5.54%46,778,300388,372,000160%8.300.02%8.162.33%8.011.94%7.851.17%0.68%
2019-04-017.958.497.798.378.42%0.84%7.94%66,631,600553,020,000250%8.307.82%7.975.62%7.863.44%7.752.26%0.69%
2019-03-297.297.997.297.726.34%0.29%1.81%35,298,400271,743,000141%7.704.34%7.551.49%7.600.36%7.58-0.64%0.60%
2019-03-287.507.567.207.26-2.68%-1.60%-4.87%20,444,100150,827,00072%7.38-0.77%7.44-2.24%7.57-0.58%7.63-0.43%0.85%
2019-03-277.417.577.297.462.05%0.34%-2.67%16,354,900121,597,00053%7.44-0.84%7.61-0.59%7.610.18%7.67-0.33%1.05%
2019-03-267.687.807.257.31-5.68%-2.51%-4.94%20,519,400153,861,00060%7.50-3.56%7.65-0.37%7.60-0.34%7.690.50%1.34%
2019-03-257.507.977.417.751.44%-0.32%1.28%29,983,500233,108,00079%7.781.94%7.681.68%7.620.67%7.651.26%1.61%
2019-03-227.627.767.487.640.00%0.17%1.10%22,012,100167,880,00051%7.630.21%7.55-0.12%7.57-1.32%7.561.18%1.89%
2019-03-217.467.697.457.642.41%0.38%2.29%23,812,600181,240,00054%7.612.31%7.560.19%7.67-0.31%7.470.77%1.86%
2019-03-207.587.667.247.46-2.10%0.28%0.65%26,323,100195,830,00059%7.44-2.77%7.55-2.49%7.70-0.59%7.411.08%1.89%
2019-03-197.637.777.527.620.53%-0.41%3.91%23,429,700179,255,00053%7.651.19%7.74-0.22%7.741.03%7.331.30%1.95%
2019-03-187.617.717.457.58-3.32%0.25%4.71%35,879,400271,272,00080%7.56-4.27%7.76-0.59%7.671.52%7.241.34%1.93%
2019-03-157.728.167.577.842.62%-0.73%9.76%54,860,800433,318,000131%7.901.99%7.802.55%7.552.75%7.141.80%1.92%
2019-03-147.778.107.407.64-2.18%-1.34%8.88%41,788,700323,601,000110%7.74-0.10%7.612.64%7.351.90%7.021.58%1.78%
2019-03-137.438.157.407.812.76%0.75%13.06%52,061,600403,557,000150%7.754.36%7.413.79%7.213.21%6.912.55%1.68%
2019-03-127.337.757.147.604.83%2.32%12.83%70,756,500525,563,000219%7.433.51%7.143.61%6.993.93%6.743.23%1.51%
2019-03-116.767.256.707.2510.02%1.03%11.11%77,927,300559,234,000278%7.1810.64%6.895.69%6.724.90%6.534.03%1.32%
2019-03-086.466.666.346.590.00%1.60%5.07%34,624,100224,566,000140%6.49-1.40%6.521.20%6.410.74%6.270.95%1.06%