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   
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
2020-05-285.405.595.375.472.05%0.00%0.00%14,142,60077,471,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-05-275.405.415.325.36-0.74%-0.04%-2.81%5,096,30027,328,00047%5.36-0.34%5.350.06%5.38-0.94%5.52-0.40%-0.43%
2020-05-265.355.415.345.401.12%0.37%-2.47%5,630,90030,293,00051%5.380.96%5.35-0.61%5.43-0.73%5.54-0.43%-0.40%
2020-05-255.325.405.285.34-0.37%0.21%-3.97%7,832,20041,740,00067%5.33-0.41%5.38-1.30%5.47-0.83%5.56-0.82%-0.36%
2020-05-225.415.545.255.36-0.56%0.17%-4.41%17,059,40091,284,000135%5.35-2.07%5.46-1.77%5.52-1.29%5.61-1.46%-0.26%
2020-05-215.505.575.385.39-1.64%-1.35%-5.27%12,258,30066,976,00093%5.46-1.46%5.55-1.07%5.59-0.73%5.69-0.77%-0.07%
2020-05-205.675.675.455.48-3.52%-1.17%-4.43%18,608,000103,177,000128%5.55-2.72%5.61-1.18%5.63-0.86%5.73-0.26%0.05%
2020-05-195.715.755.665.68-0.18%-0.35%-1.20%8,521,80048,577,00060%5.700.58%5.680.25%5.68-0.02%5.750.16%0.09%
2020-05-185.655.715.625.690.89%0.41%-0.87%9,727,80055,130,00065%5.67-0.11%5.67-0.19%5.68-0.63%5.740.12%0.08%
2020-05-155.645.735.635.640.36%-0.58%-1.62%8,383,40047,556,00053%5.670.25%5.68-0.18%5.72-0.99%5.730.02%0.08%
2020-05-145.685.705.605.62-1.92%-0.69%-1.95%10,493,10059,380,00059%5.66-0.84%5.69-0.99%5.77-0.50%5.73-0.42%0.11%
2020-05-135.705.745.665.73-0.17%0.40%-0.45%7,954,30045,395,00039%5.710.12%5.74-1.12%5.800.36%5.76-0.09%0.23%
2020-05-125.765.765.655.74-0.17%0.70%-0.36%10,863,60061,927,00047%5.70-1.57%5.81-0.38%5.780.23%5.76-0.10%0.28%
2020-05-115.885.905.725.75-1.54%-0.71%-0.29%16,400,30094,980,00060%5.79-1.40%5.830.66%5.770.47%5.770.21%0.34%
2020-05-085.905.965.815.84-0.68%-0.56%1.48%22,794,300133,877,00087%5.870.93%5.791.24%5.740.65%5.760.42%0.29%
2020-05-075.725.905.695.882.26%1.05%2.60%26,650,900155,084,000105%5.822.92%5.721.44%5.71-0.28%5.730.40%0.27%
2020-05-065.625.755.565.751.59%1.70%0.74%18,029,600101,932,00071%5.650.36%5.64-0.51%5.72-0.44%5.710.14%0.24%
2020-04-305.605.675.575.661.43%0.46%-0.70%15,125,80085,214,00061%5.63-0.02%5.67-1.43%5.75-0.35%5.700.07%0.24%
2020-04-295.645.775.555.58-1.24%-0.98%-2.04%17,330,60097,653,00072%5.64-1.33%5.75-0.54%5.770.04%5.700.12%0.24%
2020-04-285.865.865.615.65-2.75%-1.07%-0.69%28,559,400163,113,000124%5.71-2.33%5.78-0.24%5.760.28%5.690.30%0.22%
2020-04-275.755.965.685.812.83%-0.63%2.43%33,765,900197,436,000161%5.851.18%5.800.80%5.750.90%5.670.84%0.18%
2020-04-245.815.955.635.65-3.42%-2.23%0.44%37,288,300215,495,000193%5.780.02%5.751.04%5.700.90%5.630.43%0.11%
2020-04-235.526.035.505.856.17%1.25%4.45%55,090,100318,305,000308%5.785.28%5.693.08%5.652.47%5.600.45%0.11%
2020-04-225.455.535.455.510.18%0.40%-1.18%9,770,70053,622,00055%5.49-0.20%5.52-0.05%5.510.07%5.58-0.25%0.19%
2020-04-215.595.605.455.50-1.79%0.02%-1.61%14,240,40078,305,00071%5.50-1.04%5.530.09%5.510.18%5.590.16%0.30%
2020-04-205.515.635.455.602.00%0.77%0.34%19,011,700105,653,00095%5.560.91%5.520.73%5.500.46%5.580.14%0.33%
2020-04-175.485.545.475.490.37%-0.31%-1.49%14,127,00077,804,00073%5.511.01%5.480.44%5.47-1.10%5.570.11%0.33%
2020-04-165.465.475.425.470.00%0.33%-1.74%7,820,40042,633,00041%5.45-0.27%5.46-0.11%5.53-1.48%5.570.13%0.36%
2020-04-155.505.535.435.47-0.18%0.05%-1.62%11,527,30063,019,00057%5.470.31%5.46-1.73%5.62-0.34%5.56-0.13%0.38%
2020-04-145.435.485.425.480.00%0.55%-1.56%13,220,60072,049,00062%5.45-0.33%5.56-1.84%5.630.20%5.57-0.05%0.48%