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:
福建高速( 600033.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
2021-12-082.762.782.752.770.36%0.22%1.02%6,111,40016,892,00066%2.760.22%2.760.11%2.760.18%2.740.22%0.33%
2021-12-072.762.772.742.760.36%0.07%0.88%6,336,20017,477,00063%2.760.07%2.760.15%2.750.15%2.740.18%0.38%
2021-12-062.752.772.742.75-0.36%-0.22%0.70%8,165,20022,505,00082%2.760.04%2.750.26%2.75-0.07%2.730.22%0.39%
2021-12-032.722.782.722.761.47%0.18%1.28%9,784,30026,958,000101%2.760.47%2.750.29%2.750.22%2.730.44%0.39%
2021-12-022.742.762.722.72-0.73%-0.80%0.26%7,381,70020,239,00074%2.740.29%2.74-0.36%2.740.33%2.710.22%0.38%
2021-12-012.722.752.712.740.37%0.22%1.22%6,272,50017,151,00066%2.73-0.04%2.750.15%2.730.18%2.710.22%0.38%
2021-11-302.752.762.722.73-0.73%-0.18%1.07%6,843,10018,719,00073%2.74-0.83%2.740.37%2.730.22%2.700.22%0.37%
2021-11-292.762.802.722.75-1.43%-0.29%2.04%15,174,70041,851,000167%2.760.88%2.730.66%2.720.63%2.700.64%0.36%
2021-11-262.682.792.672.793.72%2.05%4.18%18,406,70050,320,000222%2.731.71%2.720.78%2.711.01%2.680.68%0.29%
2021-11-252.682.702.682.69-0.74%0.07%1.13%8,766,10023,564,000125%2.69-0.74%2.690.19%2.680.26%2.660.26%0.21%
2021-11-242.672.802.652.711.50%0.07%2.15%13,966,80037,823,000209%2.711.50%2.691.28%2.670.91%2.650.72%0.18%
2021-11-232.652.682.652.670.38%0.07%1.37%5,347,40014,268,00090%2.670.34%2.660.30%2.650.23%2.630.23%0.08%
2021-11-222.652.672.652.66-0.37%0.04%1.22%5,052,60013,436,00085%2.660.42%2.650.34%2.640.23%2.630.27%0.03%
2021-11-192.632.672.622.671.52%0.83%1.87%12,279,80032,520,000203%2.650.80%2.640.42%2.640.34%2.620.38%-0.04%
2021-11-182.622.642.612.630.00%0.11%0.73%3,799,3009,982,00070%2.630.34%2.630.04%2.63-0.04%2.610.15%-0.13%
2021-11-172.622.632.612.630.00%0.46%0.88%4,353,20011,396,00078%2.62-0.61%2.63-0.08%2.630.23%2.610.12%-0.21%
2021-11-162.632.652.622.630.00%-0.15%1.00%5,407,00014,243,00093%2.630.34%2.630.04%2.620.23%2.600.15%-0.28%
2021-11-152.622.652.602.630.38%0.19%1.15%7,053,00018,515,000107%2.63-0.04%2.630.42%2.620.38%2.60-0.12%-0.39%
2021-11-122.632.642.622.62-0.38%-0.23%0.65%4,581,50012,032,00069%2.63-0.08%2.620.35%2.610.27%2.60-0.08%-0.45%
2021-11-112.612.642.602.630.77%0.08%0.96%6,346,30016,680,00093%2.631.31%2.610.62%2.600.35%2.610.00%-0.50%
2021-11-102.602.622.582.610.38%0.62%0.19%5,773,80014,977,00082%2.59-0.12%2.590.16%2.590.08%2.61-0.27%-0.60%
2021-11-092.582.612.582.600.78%0.12%-0.46%5,492,40014,263,00076%2.600.54%2.590.12%2.59-0.08%2.61-0.34%-0.65%
2021-11-082.592.602.572.58-0.39%-0.12%-1.56%5,815,40015,023,00080%2.580.04%2.58-0.08%2.59-0.46%2.62-0.42%-0.65%
2021-11-052.592.592.572.590.00%0.31%-1.60%5,425,10014,010,00074%2.58-0.16%2.59-0.23%2.60-0.35%2.63-0.53%-0.66%
2021-11-042.592.612.582.59-0.38%0.15%-2.12%5,738,20014,841,00075%2.59-0.08%2.59-0.58%2.61-0.23%2.65-0.60%-0.67%
2021-11-032.592.612.572.600.00%0.46%-2.33%6,834,10017,689,00088%2.59-0.31%2.61-0.50%2.62-0.49%2.66-0.64%-0.63%
2021-11-022.652.652.562.60-1.89%0.15%-2.95%13,075,90033,944,000170%2.60-1.78%2.62-0.68%2.63-1.02%2.68-0.93%-0.59%
2021-11-012.662.662.632.65-0.38%0.26%-2.00%7,775,30020,547,000115%2.640.00%2.64-0.27%2.66-0.45%2.70-0.66%-0.51%
2021-10-292.632.672.612.661.14%0.64%-2.28%6,115,60016,163,00090%2.640.53%2.65-0.71%2.67-0.71%2.72-0.62%-0.50%
2021-10-282.652.652.612.630.00%0.04%-3.98%7,308,40019,216,000103%2.63-1.28%2.66-1.00%2.69-1.10%2.74-1.01%-0.49%