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:
赣粤高速( 600269.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
2022-06-243.483.483.443.46-0.29%0.14%-0.72%9,320,10032,198,00067%3.460.44%3.45-0.09%3.46-0.15%3.49-0.20%-0.24%
2022-06-233.433.473.423.470.87%0.87%-0.63%13,941,70047,958,00098%3.44-0.38%3.45-0.29%3.46-0.55%3.49-0.29%-0.22%
2022-06-223.473.483.423.44-0.58%-0.38%-1.77%10,544,40036,414,00074%3.45-0.23%3.46-0.20%3.48-0.60%3.50-0.17%-0.17%
2022-06-213.473.483.443.460.00%-0.03%-1.37%13,909,60048,144,00096%3.46-0.12%3.47-0.66%3.50-0.11%3.51-0.26%-0.13%
2022-06-203.493.503.453.46-0.86%-0.14%-1.62%16,724,90057,945,000118%3.47-0.43%3.49-0.97%3.50-0.20%3.52-0.28%-0.09%
2022-06-173.503.513.463.49-0.57%0.29%-1.05%13,152,10045,774,00093%3.48-1.42%3.53-0.06%3.51-0.31%3.53-0.28%-0.04%
2022-06-163.553.573.503.51-0.85%-0.57%-0.76%14,943,80052,758,000108%3.53-0.70%3.530.37%3.52-0.06%3.54-0.25%0.02%
2022-06-153.533.593.523.540.57%-0.42%-0.17%16,626,10059,107,000122%3.562.10%3.510.26%3.520.17%3.55-0.11%0.09%
2022-06-143.463.533.453.520.86%1.09%-0.85%11,852,60041,270,00089%3.48-0.37%3.51-0.54%3.52-0.37%3.55-0.28%0.13%
2022-06-133.523.563.453.49-1.41%-0.14%-1.97%16,210,20056,659,000120%3.50-1.38%3.52-0.42%3.53-0.37%3.56-0.28%0.19%
2022-06-103.523.563.513.540.28%-0.11%-0.84%10,864,70038,505,00081%3.540.11%3.54-0.11%3.54-0.28%3.570.06%0.26%
2022-06-093.533.563.523.53-0.28%-0.28%-1.07%14,897,30052,738,000102%3.540.20%3.54-0.06%3.55-0.45%3.570.20%0.32%
2022-06-083.553.573.503.54-0.56%0.20%-0.59%12,763,10045,087,00088%3.53-0.73%3.55-0.59%3.57-0.36%3.560.23%0.29%
2022-06-073.553.593.533.560.28%0.03%0.20%11,236,30039,988,00078%3.560.37%3.57-0.53%3.58-0.17%3.550.14%0.27%
2022-06-063.593.593.523.55-1.11%0.11%0.06%15,712,50055,723,000111%3.55-1.39%3.59-0.58%3.59-0.20%3.550.17%0.26%
2022-06-023.633.633.583.59-1.10%-0.17%1.36%12,424,60044,680,00093%3.60-0.69%3.610.06%3.600.42%3.540.34%0.25%
2022-06-013.613.643.583.630.83%0.25%2.83%13,254,90048,001,000103%3.620.61%3.600.47%3.580.79%3.530.40%0.19%
2022-05-313.603.623.573.600.00%0.03%2.39%10,937,80039,368,00088%3.600.25%3.590.56%3.550.68%3.520.34%0.18%
2022-05-303.603.623.553.600.28%0.28%2.74%14,011,50050,303,000112%3.590.39%3.570.96%3.530.48%3.500.34%0.18%
2022-05-273.573.603.533.590.28%0.39%2.81%15,648,50055,954,000126%3.580.82%3.531.03%3.510.60%3.490.43%0.22%
2022-05-263.523.583.503.582.58%0.93%2.96%23,000,80081,590,000188%3.552.46%3.501.04%3.490.95%3.480.58%0.22%
2022-05-253.403.503.403.492.35%0.81%0.95%14,123,40048,901,000124%3.460.46%3.46-0.03%3.460.00%3.46-0.03%0.18%
2022-05-243.493.503.403.41-2.01%-1.04%-1.39%12,609,10043,445,000110%3.45-1.03%3.460.00%3.46-0.14%3.460.00%0.18%
2022-05-233.493.503.463.480.00%-0.06%0.64%9,068,50031,572,00080%3.480.49%3.460.15%3.46-0.03%3.460.03%0.17%
2022-05-203.443.493.433.481.16%0.43%0.67%9,560,90033,131,00084%3.470.82%3.460.00%3.460.12%3.460.03%0.13%
2022-05-193.433.463.413.44-0.58%0.09%-0.46%8,556,40029,406,00073%3.44-0.84%3.46-0.40%3.460.15%3.46-0.23%0.11%
2022-05-183.453.493.453.460.29%-0.17%-0.12%9,220,50031,962,00072%3.470.03%3.470.23%3.46-0.06%3.460.26%0.12%
2022-05-173.483.513.443.45-1.43%-0.43%-0.14%11,538,20039,979,00078%3.47-0.43%3.460.38%3.460.09%3.460.38%0.04%
2022-05-163.483.513.453.500.57%0.57%1.69%13,834,40048,137,00095%3.481.02%3.450.09%3.450.12%3.440.73%-0.09%
2022-05-133.423.483.413.480.00%1.02%1.84%13,066,30045,014,00088%3.450.76%3.45-0.06%3.45-0.09%3.420.47%-0.30%