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
2021-12-083.343.343.313.330.00%0.24%0.73%5,201,40017,277,00078%3.32-0.24%3.33-0.15%3.330.21%3.310.06%0.03%
2021-12-073.343.353.313.330.30%0.00%0.79%5,251,80017,487,00080%3.33-0.12%3.330.21%3.320.21%3.300.09%0.04%
2021-12-063.333.353.313.32-0.90%-0.42%0.58%7,908,60026,365,000121%3.33-0.06%3.330.36%3.310.33%3.300.15%0.03%
2021-12-033.313.363.303.351.52%0.42%1.64%11,193,40037,339,000174%3.340.79%3.320.64%3.300.52%3.300.24%0.03%
2021-12-023.303.333.303.30-0.30%-0.30%0.36%8,516,00028,188,000145%3.310.55%3.290.49%3.290.18%3.290.06%0.02%
2021-12-013.273.313.263.310.91%0.55%0.73%8,431,40027,754,000148%3.290.64%3.280.21%3.280.06%3.290.00%0.03%
2021-11-303.263.283.253.280.61%0.28%-0.18%4,952,30016,200,00091%3.270.28%3.27-0.12%3.28-0.12%3.29-0.09%0.04%
2021-11-293.263.273.253.26-0.91%-0.06%-0.88%5,346,10017,440,00098%3.26-0.43%3.28-0.27%3.28-0.18%3.29-0.12%0.06%
2021-11-263.293.303.263.29-0.30%0.43%-0.09%7,204,20023,603,000130%3.28-0.61%3.28-0.24%3.29-0.18%3.29-0.09%0.05%
2021-11-253.303.313.293.300.00%0.12%0.12%2,606,3008,590,00050%3.300.18%3.290.03%3.29-0.03%3.300.00%0.03%
2021-11-243.293.303.283.300.00%0.30%0.12%4,627,50015,223,00078%3.29-0.03%3.29-0.06%3.290.00%3.300.12%0.01%
2021-11-233.283.303.283.300.61%0.27%0.24%4,814,70015,846,00079%3.290.00%3.29-0.06%3.29-0.09%3.290.06%-0.04%
2021-11-223.303.313.273.28-0.91%-0.33%-0.30%7,079,10023,298,000117%3.29-0.18%3.30-0.03%3.30-0.06%3.290.09%-0.08%
2021-11-193.293.313.283.310.61%0.39%0.70%5,219,30017,207,00087%3.30-0.06%3.30-0.09%3.300.03%3.290.15%-0.15%
2021-11-183.293.323.283.29-0.30%-0.27%0.24%6,495,00021,425,000107%3.300.18%3.300.00%3.300.03%3.280.15%-0.23%
2021-11-173.303.313.283.300.00%0.21%0.70%5,361,40017,653,00089%3.29-0.36%3.30-0.03%3.300.18%3.280.12%-0.31%
2021-11-163.313.323.293.30-0.60%-0.15%0.82%5,265,50017,404,00083%3.310.15%3.300.12%3.290.21%3.270.06%-0.42%
2021-11-153.303.323.283.320.91%0.61%1.50%6,148,80020,294,00086%3.300.24%3.300.37%3.280.24%3.27-0.15%-0.53%
2021-11-123.313.313.283.29-0.60%-0.06%0.43%4,504,30014,828,00056%3.29-0.12%3.280.18%3.280.21%3.28-0.27%-0.64%
2021-11-113.283.323.263.310.91%0.42%0.76%9,548,70031,470,000113%3.301.17%3.280.52%3.270.37%3.29-0.21%-0.69%
2021-11-103.273.283.243.280.31%0.68%-0.36%5,850,10019,059,00068%3.26-0.28%3.260.06%3.260.03%3.29-0.42%-0.75%
2021-11-093.273.283.253.270.00%0.09%-1.09%4,850,80015,848,00055%3.270.25%3.260.18%3.26-0.15%3.31-0.30%-0.78%
2021-11-083.263.273.243.270.62%0.34%-1.39%6,783,40022,106,00077%3.260.22%3.250.00%3.26-0.46%3.32-0.57%-0.79%
2021-11-053.253.273.243.25-0.31%-0.06%-2.55%6,106,00019,855,00067%3.250.09%3.25-0.34%3.28-0.58%3.34-0.71%-0.78%
2021-11-043.263.273.233.260.00%0.34%-2.95%5,841,20018,978,00060%3.25-0.22%3.26-0.64%3.30-0.48%3.36-0.62%-0.77%
2021-11-033.263.283.233.260.31%0.12%-3.55%8,466,20027,569,00086%3.26-0.58%3.29-0.79%3.31-0.69%3.38-0.94%-0.70%
2021-11-023.323.323.233.25-2.11%-0.76%-4.75%13,483,40044,161,000135%3.28-1.12%3.31-0.90%3.33-0.92%3.41-1.10%-0.61%
2021-11-013.343.343.283.32-1.48%0.24%-3.77%14,125,50046,779,000151%3.31-1.43%3.34-1.04%3.37-1.18%3.45-1.23%-0.50%
2021-10-293.353.393.333.370.30%0.30%-3.52%9,222,70030,992,000104%3.36-0.18%3.38-0.74%3.41-0.93%3.49-0.80%-0.37%
2021-10-283.403.403.353.360.00%-0.18%-4.57%9,208,50030,994,000102%3.37-1.15%3.40-1.19%3.44-1.07%3.52-0.79%-0.31%