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:
楚天高速( 600035.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
2021-12-083.063.063.033.050.00%0.03%0.59%11,223,90034,219,000103%3.050.13%3.05-0.29%3.060.20%3.030.20%0.32%
2021-12-073.063.083.013.050.00%0.16%0.79%9,846,40029,979,00091%3.05-0.72%3.06-0.03%3.050.30%3.030.23%0.34%
2021-12-063.083.103.033.05-0.65%-0.55%1.03%12,640,20038,767,000118%3.07-0.16%3.060.56%3.040.53%3.020.40%0.33%
2021-12-033.033.103.033.071.32%-0.07%2.10%13,045,70040,082,000125%3.070.82%3.050.93%3.030.60%3.010.54%0.32%
2021-12-023.053.083.023.03-0.98%-0.56%1.30%9,098,10027,725,00087%3.050.76%3.020.67%3.010.07%2.990.37%0.29%
2021-12-012.953.072.953.063.03%1.19%2.68%14,717,00044,498,000140%3.021.61%3.000.37%3.010.30%2.980.40%0.25%
2021-11-302.983.002.952.970.00%-0.20%0.07%7,466,70022,219,00075%2.98-0.07%2.99-0.53%3.000.10%2.970.17%0.21%
2021-11-293.003.002.952.97-1.66%-0.27%0.24%8,627,70025,695,00085%2.98-0.80%3.00-0.07%2.990.17%2.960.20%0.18%
2021-11-263.033.032.983.02-0.33%0.60%2.13%11,319,40033,985,000112%3.00-0.86%3.010.33%2.990.47%2.960.27%0.13%
2021-11-253.003.063.003.030.66%0.07%2.75%10,532,40031,894,000109%3.031.27%3.000.84%2.980.68%2.950.37%0.08%
2021-11-242.973.022.953.011.35%0.67%2.45%11,069,90033,100,000113%2.990.81%2.970.61%2.960.51%2.940.41%0.03%
2021-11-232.952.992.942.970.68%0.13%1.50%9,603,40028,486,00098%2.970.34%2.950.44%2.940.27%2.930.17%-0.04%
2021-11-222.952.982.942.95-0.34%-0.20%0.99%10,671,60031,543,000112%2.960.54%2.940.48%2.930.31%2.920.24%-0.10%
2021-11-192.922.962.912.961.37%0.68%1.58%13,082,30038,467,000142%2.940.62%2.930.27%2.920.21%2.910.24%-0.16%
2021-11-182.902.942.902.920.34%-0.07%0.45%9,305,30027,193,000104%2.920.55%2.920.10%2.92-0.03%2.910.03%-0.23%
2021-11-172.912.922.892.91-0.34%0.14%0.14%7,721,20022,437,00087%2.91-0.58%2.92-0.14%2.920.24%2.91-0.03%-0.28%
2021-11-162.932.952.902.920.00%-0.10%0.45%9,515,30027,812,000108%2.920.34%2.920.00%2.910.10%2.91-0.07%-0.33%
2021-11-152.902.932.892.920.69%0.24%0.38%9,459,50027,558,00099%2.91-0.24%2.920.41%2.910.17%2.91-0.31%-0.40%
2021-11-122.942.952.902.90-1.36%-0.68%-0.62%7,416,10021,653,00076%2.92-0.14%2.910.10%2.900.17%2.92-0.24%-0.44%
2021-11-112.892.942.882.941.38%0.55%0.51%11,417,60033,380,000109%2.921.49%2.900.52%2.900.14%2.93-0.10%-0.46%
2021-11-102.922.922.862.90-0.68%0.66%-0.96%10,899,30031,406,000105%2.88-0.83%2.89-0.17%2.89-0.24%2.93-0.34%-0.50%
2021-11-092.902.932.882.920.69%0.52%-0.61%6,389,40018,564,00063%2.910.69%2.89-0.07%2.90-0.28%2.94-0.37%-0.50%
2021-11-082.902.902.862.900.35%0.52%-1.66%7,604,80021,938,00072%2.89-0.28%2.90-0.28%2.91-0.68%2.95-0.37%-0.51%
2021-11-052.912.922.882.89-0.69%-0.10%-2.36%9,906,20028,655,00094%2.89-0.62%2.90-0.55%2.93-0.58%2.96-0.54%-0.54%
2021-11-042.912.942.902.91-0.34%-0.03%-2.22%7,743,30022,537,00072%2.91-0.07%2.92-0.82%2.95-0.24%2.98-0.47%-0.59%
2021-11-032.902.942.882.920.34%0.24%-2.34%7,471,70021,762,00069%2.91-0.51%2.94-0.47%2.95-0.34%2.99-0.50%-0.57%
2021-11-023.003.012.852.91-3.00%-0.61%-3.16%17,188,30050,319,000161%2.93-2.14%2.96-0.54%2.96-0.80%3.01-0.79%-0.54%
2021-11-012.973.012.953.000.67%0.27%-0.96%10,762,80032,201,000113%2.990.78%2.970.07%2.99-0.20%3.03-0.62%-0.49%
2021-10-292.983.022.922.981.02%0.37%-2.23%14,383,80042,712,000145%2.970.24%2.97-0.77%2.99-0.66%3.05-0.49%-0.47%
2021-10-282.963.002.932.950.00%-0.41%-3.69%9,083,40026,902,00096%2.96-0.77%3.00-0.70%3.01-0.82%3.06-0.49%-0.54%