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:
江西长运( 600561.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
2022-06-245.225.305.185.281.15%0.30%2.37%3,803,80020,023,000119%5.261.50%5.230.37%5.210.68%5.160.21%-0.14%
2022-06-235.305.315.145.22-0.19%0.66%1.42%4,341,30022,512,000140%5.19-0.84%5.210.29%5.170.23%5.150.04%-0.14%
2022-06-225.265.325.135.230.97%0.00%1.65%5,428,00028,391,000185%5.230.83%5.191.37%5.160.66%5.150.14%-0.12%
2022-06-215.225.245.125.180.97%-0.13%0.82%2,126,70011,032,00078%5.191.33%5.120.37%5.120.53%5.14-0.21%-0.07%
2022-06-205.085.165.075.131.58%0.21%-0.37%2,811,50014,391,000100%5.120.89%5.10-0.16%5.100.00%5.15-0.46%-0.02%
2022-06-175.115.135.035.05-1.94%-0.47%-2.38%2,917,60014,804,00098%5.07-0.84%5.110.26%5.10-0.35%5.17-0.35%0.09%
2022-06-165.075.165.075.151.18%0.64%-0.79%2,323,30011,888,00079%5.12-0.47%5.10-0.04%5.12-0.27%5.19-0.31%0.18%
2022-06-155.145.205.075.09-0.39%-0.99%-2.25%2,806,80014,430,00093%5.141.92%5.10-0.14%5.13-0.43%5.21-0.15%0.29%
2022-06-145.065.134.975.110.00%1.31%-2.01%3,114,30015,707,000100%5.04-1.45%5.11-1.01%5.15-0.96%5.22-0.34%0.38%
2022-06-135.155.185.055.11-1.35%-0.16%-2.35%2,797,30014,316,00089%5.12-1.08%5.16-0.85%5.20-0.84%5.230.00%0.49%
2022-06-105.165.225.105.180.58%0.12%-1.01%2,368,60012,255,00075%5.17-0.17%5.20-0.63%5.25-0.25%5.230.23%0.57%
2022-06-095.275.275.135.15-2.28%-0.64%-1.36%2,987,50015,483,00092%5.18-1.14%5.24-0.87%5.26-0.36%5.220.31%0.63%
2022-06-085.295.325.175.27-0.19%0.51%1.25%2,982,10015,634,00092%5.24-0.78%5.28-0.11%5.280.06%5.210.58%0.66%
2022-06-075.285.355.225.280.00%-0.08%2.03%2,751,40014,539,00083%5.28-0.47%5.290.04%5.270.27%5.180.31%0.68%
2022-06-065.255.385.235.28-0.38%-0.55%2.35%3,892,60020,666,000119%5.310.97%5.290.55%5.260.71%5.160.61%0.71%
2022-06-025.275.305.205.300.38%0.80%3.35%2,687,00014,129,00084%5.26-0.40%5.260.27%5.220.68%5.130.59%0.72%
2022-06-015.275.345.205.280.76%0.02%3.57%3,387,40017,881,000102%5.281.00%5.240.92%5.190.99%5.100.73%0.73%
2022-05-315.295.295.175.24-0.38%0.25%3.54%2,943,90015,389,00088%5.230.12%5.190.91%5.140.94%5.060.84%0.72%
2022-05-305.205.285.135.261.94%0.75%4.80%3,740,40019,529,000108%5.221.73%5.151.34%5.090.59%5.020.74%0.71%
2022-05-275.155.205.065.160.98%0.55%3.57%3,235,50016,606,00090%5.131.04%5.080.95%5.060.44%4.980.73%0.73%
2022-05-265.055.155.015.110.99%0.61%3.32%3,406,30017,301,00092%5.081.06%5.030.06%5.040.52%4.950.84%0.62%
2022-05-254.865.084.865.063.48%0.68%3.16%3,364,60016,911,00088%5.030.60%5.030.04%5.010.44%4.910.64%0.48%
2022-05-245.125.164.854.89-4.31%-2.12%0.33%4,255,60021,260,000108%5.00-1.73%5.030.26%4.990.79%4.870.81%0.32%
2022-05-235.065.125.035.110.99%0.51%5.69%2,565,90013,046,00066%5.081.28%5.010.99%4.950.65%4.840.54%0.10%
2022-05-205.015.064.975.061.00%0.80%5.22%3,167,90015,904,00080%5.021.17%4.961.22%4.920.92%4.810.78%-0.13%
2022-05-194.895.024.835.011.62%0.97%4.99%4,069,80020,193,000102%4.960.94%4.900.51%4.871.12%4.770.63%-0.39%
2022-05-184.884.974.834.931.23%0.28%3.96%3,658,40017,986,00091%4.921.53%4.880.91%4.820.75%4.740.68%-0.63%
2022-05-174.934.934.754.87-1.42%0.58%3.40%4,541,30021,991,000108%4.84-0.86%4.841.07%4.780.84%4.710.71%-0.96%
2022-05-164.824.964.764.942.70%1.15%5.62%4,526,00022,106,000105%4.882.24%4.781.16%4.740.79%4.680.93%-1.32%
2022-05-134.754.824.724.810.00%0.69%3.80%4,414,90021,089,00093%4.781.88%4.730.94%4.710.88%4.63-0.32%-1.83%