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:
山东高速( 600350.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
2023-01-115.695.765.685.730.53%0.05%-0.28%6,078,70034,811,00086%5.73-0.12%5.74-0.33%5.77-0.62%5.750.24%0.01%
2023-01-105.755.795.705.70-0.52%-0.59%-0.56%5,018,00028,775,00067%5.73-0.47%5.76-0.50%5.80-0.12%5.730.25%-0.09%
2023-01-095.795.815.735.73-1.21%-0.54%0.21%5,240,10030,190,00069%5.76-0.17%5.79-0.70%5.810.28%5.720.11%-0.17%
2023-01-065.865.865.725.80-0.51%0.50%1.54%8,682,20050,105,000114%5.77-1.10%5.83-0.10%5.800.57%5.710.02%-0.23%
2023-01-055.905.905.795.83-0.68%-0.09%2.08%6,281,00036,647,00088%5.84-0.87%5.840.71%5.760.59%5.710.12%-0.24%
2023-01-045.865.955.795.870.69%-0.27%2.91%8,264,10048,642,000121%5.891.59%5.791.69%5.730.97%5.700.30%-0.25%
2023-01-035.715.865.695.832.46%0.62%2.51%10,361,70060,036,000158%5.792.37%5.701.23%5.670.94%5.690.00%-0.28%
2022-12-305.605.715.585.691.97%0.53%0.05%5,756,60032,583,00090%5.661.33%5.630.09%5.62-0.05%5.69-0.19%-0.26%
2022-12-295.655.655.545.58-1.24%-0.11%-2.07%6,965,30038,908,000110%5.59-1.05%5.620.05%5.62-0.60%5.70-0.39%-0.22%
2022-12-285.625.675.615.650.53%0.09%-1.22%7,126,20040,227,000118%5.650.16%5.62-0.11%5.66-0.32%5.72-0.38%-0.17%
2022-12-275.565.705.565.621.26%-0.28%-2.12%10,321,50058,169,000176%5.641.19%5.63-0.83%5.68-0.58%5.74-0.71%-0.12%
2022-12-265.615.655.535.55-1.42%-0.36%-4.03%6,492,30036,165,000116%5.57-1.82%5.67-1.25%5.71-1.23%5.78-0.60%-0.01%
2022-12-235.775.775.605.63-2.09%-0.76%-3.23%6,138,90034,825,000107%5.67-2.39%5.75-0.78%5.78-0.52%5.82-0.43%0.07%
2022-12-225.825.885.755.75-0.17%-1.07%-1.59%4,901,80028,487,00079%5.810.55%5.79-0.33%5.81-0.03%5.84-0.09%0.14%
2022-12-215.755.845.725.760.17%-0.35%-1.50%3,951,00022,837,00060%5.780.05%5.81-0.09%5.81-0.24%5.850.00%0.18%
2022-12-205.805.845.735.75-1.54%-0.47%-1.68%4,657,80026,910,00064%5.78-1.23%5.82-0.24%5.83-0.48%5.850.00%0.21%
2022-12-195.835.915.805.840.17%-0.15%-0.14%6,905,00040,390,00095%5.850.81%5.830.00%5.85-0.02%5.850.19%0.23%
2022-12-165.795.835.755.830.69%0.48%-0.12%4,553,30026,420,00059%5.80-0.40%5.83-0.70%5.85-0.21%5.840.17%0.25%
2022-12-155.885.925.785.79-1.19%-0.60%-0.63%4,180,90024,355,00053%5.83-0.50%5.87-0.02%5.87-0.09%5.830.14%0.23%
2022-12-145.905.925.815.86-0.85%0.10%0.70%5,223,00030,577,00065%5.85-0.96%5.87-0.05%5.870.15%5.820.17%0.23%
2022-12-135.845.965.815.911.72%-0.02%1.74%6,541,30038,663,00081%5.911.03%5.870.17%5.860.29%5.810.35%0.23%
2022-12-125.835.915.805.81-0.34%-0.70%0.36%8,479,10049,608,00096%5.85-0.34%5.860.17%5.850.29%5.790.19%0.24%
2022-12-095.885.945.835.83-0.85%-0.70%0.90%11,781,10069,166,000137%5.870.03%5.850.39%5.830.59%5.780.30%0.26%
2022-12-085.845.925.805.880.68%0.19%2.07%8,669,50050,883,000107%5.870.81%5.830.62%5.790.50%5.760.28%0.26%
2022-12-075.835.895.735.840.86%0.31%1.65%10,210,00059,447,000134%5.820.55%5.800.77%5.770.40%5.750.30%0.25%
2022-12-065.805.835.755.790.00%0.00%1.08%5,809,50033,639,00079%5.790.31%5.750.31%5.740.19%5.730.26%0.26%
2022-12-055.665.825.665.792.66%0.31%1.35%10,907,50062,963,000151%5.771.78%5.730.40%5.730.19%5.710.33%0.24%
2022-12-025.705.735.645.64-0.88%-0.55%-0.95%5,693,40032,287,00086%5.67-0.87%5.71-0.30%5.72-0.12%5.690.02%0.22%
2022-12-015.775.775.695.69-0.87%-0.54%-0.05%6,338,50036,264,00099%5.72-0.21%5.73-0.05%5.730.05%5.690.12%0.24%
2022-11-305.705.775.675.740.00%0.12%0.95%6,780,00038,867,000107%5.730.12%5.730.05%5.720.16%5.690.19%0.26%