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:
深高速( 600548.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
2021-12-089.769.769.669.70-0.61%0.06%-0.14%4,537,30043,985,00097%9.69-0.06%9.70-0.24%9.710.21%9.71-0.72%-0.38%
2021-12-079.709.789.639.760.83%0.62%-0.25%4,180,30040,550,00082%9.70-0.10%9.720.11%9.690.11%9.78-0.31%-0.29%
2021-12-069.719.789.679.68-0.62%-0.31%-1.37%4,649,70045,147,00084%9.71-0.45%9.710.39%9.680.12%9.81-0.34%-0.32%
2021-12-039.699.839.649.741.14%-0.14%-1.09%5,467,80053,331,00099%9.751.00%9.680.49%9.660.00%9.85-0.38%-0.34%
2021-12-029.639.729.579.630.21%-0.28%-2.58%3,681,30035,552,00064%9.660.77%9.63-0.01%9.66-0.58%9.89-0.39%-0.38%
2021-12-019.589.659.549.610.63%0.28%-3.16%3,983,30038,173,00066%9.58-0.62%9.63-0.60%9.72-1.41%9.92-0.41%-0.32%
2021-11-309.649.759.559.55-0.93%-0.96%-4.16%4,595,50044,313,00075%9.64-0.09%9.69-0.93%9.86-0.53%9.97-0.44%-0.26%
2021-11-299.559.759.529.64-0.41%-0.12%-3.69%4,856,60046,877,00077%9.65-1.00%9.78-1.87%9.91-0.65%10.01-0.42%-0.20%
2021-11-269.909.929.639.68-2.32%-0.71%-3.69%5,939,60057,904,00090%9.75-1.95%9.96-0.53%9.98-0.63%10.05-0.26%-0.13%
2021-11-2510.0510.069.909.91-1.39%-0.33%-1.66%4,754,30047,274,00072%9.94-1.85%10.02-0.30%10.04-0.30%10.08-0.09%-0.08%
2021-11-249.9910.379.9610.051.52%-0.79%-0.36%8,325,90084,342,000124%10.131.88%10.050.23%10.070.05%10.090.13%-0.05%
2021-11-2310.0910.099.869.90-1.69%-0.43%-1.72%7,879,00078,341,000113%9.94-1.27%10.02-0.71%10.06-0.51%10.07-0.61%-0.05%
2021-11-2210.0910.1510.0210.07-0.30%-0.01%-0.64%5,059,50050,956,00065%10.07-0.10%10.10-0.20%10.12-0.10%10.14-0.47%0.07%
2021-11-1910.1910.1910.0010.10-0.59%0.19%-0.82%6,970,10070,269,00071%10.08-0.54%10.12-0.28%10.130.09%10.18-0.88%0.21%
2021-11-1810.1210.2310.0010.160.49%0.24%-1.10%5,616,40056,930,00049%10.14-0.04%10.140.06%10.120.13%10.270.21%0.52%
2021-11-1710.1510.2110.0810.11-0.59%-0.30%-1.39%5,071,00051,422,00044%10.14-0.13%10.140.32%10.100.24%10.250.20%0.51%
2021-11-1610.1610.2510.0810.170.10%0.17%-0.61%6,293,30063,898,00054%10.150.28%10.110.25%10.08-0.65%10.230.25%0.47%
2021-11-1510.0410.289.9110.161.20%0.35%-0.46%7,992,70080,930,00068%10.130.85%10.080.37%10.15-0.64%10.210.21%0.47%
2021-11-1210.0110.139.9110.040.20%0.00%-1.43%6,717,70067,444,00057%10.04-0.31%10.04-1.27%10.21-1.20%10.190.28%0.46%
2021-11-1110.1110.2610.0010.02-1.57%-0.51%-1.36%7,128,20071,790,00060%10.070.43%10.17-0.79%10.340.21%10.160.19%0.46%
2021-11-1010.0910.259.8610.180.20%1.52%0.40%9,796,40098,239,00080%10.03-2.71%10.25-1.52%10.310.04%10.140.16%0.46%
2021-11-0910.4310.6710.0810.16-1.17%-1.43%0.37%16,105,600165,994,000136%10.31-0.02%10.410.43%10.310.59%10.120.59%0.46%
2021-11-0810.9010.909.7810.28-5.43%-0.28%2.15%24,553,600253,114,000221%10.31-2.73%10.370.55%10.250.95%10.060.93%0.32%
2021-11-059.9310.879.9010.8710.02%2.57%9.02%22,803,600241,665,000256%10.608.07%10.315.20%10.153.96%9.972.19%0.09%
2021-11-049.779.979.649.881.13%0.74%1.26%6,832,30067,005,00088%9.810.87%9.800.23%9.77-0.20%9.760.09%-0.32%
2021-11-039.839.839.649.77-0.81%0.49%0.23%5,324,10051,759,00065%9.72-1.22%9.780.14%9.79-0.25%9.75-0.18%-0.52%
2021-11-029.7910.119.629.850.72%0.08%0.86%8,885,60087,449,00097%9.841.06%9.76-0.16%9.810.29%9.770.24%-0.72%
2021-11-019.709.929.579.780.82%0.42%0.38%6,544,90063,738,00067%9.740.37%9.78-0.38%9.780.20%9.740.13%-0.97%
2021-10-299.819.899.579.70-1.22%-0.03%-0.31%8,735,00084,754,00088%9.70-1.73%9.820.02%9.760.13%9.730.26%-1.10%
2021-10-289.8510.099.729.820.00%-0.55%1.18%10,160,600100,328,000104%9.870.18%9.820.78%9.750.40%9.710.21%-1.34%