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
2021-12-084.664.664.584.63-0.22%0.00%-0.90%1,542,9007,144,00083%4.63-0.45%4.65-0.58%4.69-0.40%4.670.02%0.25%
2021-12-074.654.714.614.640.00%-0.24%-0.66%1,555,9007,236,00082%4.65-0.24%4.68-0.72%4.700.11%4.670.11%0.31%
2021-12-064.684.714.634.64-1.28%-0.47%-0.56%1,731,4008,071,00091%4.66-0.96%4.71-0.36%4.700.36%4.670.15%0.33%
2021-12-034.754.764.674.700.00%-0.15%0.88%1,980,0009,319,000108%4.71-0.86%4.730.43%4.680.26%4.660.30%0.37%
2021-12-024.784.844.684.70-2.08%-1.01%1.18%2,208,10010,484,000126%4.750.53%4.711.20%4.670.24%4.650.41%0.39%
2021-12-014.634.814.584.803.90%1.63%3.76%2,699,90012,752,000157%4.722.25%4.651.02%4.660.56%4.630.48%0.41%
2021-11-304.564.684.544.621.54%0.02%0.35%1,565,2007,229,00094%4.621.34%4.60-0.73%4.630.13%4.600.09%0.43%
2021-11-294.584.594.534.55-2.15%-0.18%-1.09%1,638,0007,466,00094%4.56-1.66%4.64-0.49%4.63-0.09%4.600.15%0.49%
2021-11-264.724.724.594.65-1.06%0.32%1.24%1,516,9007,031,00085%4.64-1.61%4.660.30%4.630.33%4.590.33%0.51%
2021-11-254.684.764.644.700.21%-0.23%2.66%1,795,5008,458,00094%4.711.66%4.650.98%4.620.61%4.580.48%0.53%
2021-11-244.644.724.564.691.08%1.21%2.94%2,128,5009,864,000101%4.631.03%4.600.72%4.590.33%4.560.60%0.57%
2021-11-234.574.644.544.641.31%1.16%2.45%1,569,8007,201,00073%4.590.55%4.570.00%4.570.02%4.530.36%0.51%
2021-11-224.564.614.504.580.00%0.39%1.48%1,334,6006,089,00063%4.560.20%4.57-0.09%4.570.24%4.510.49%0.43%
2021-11-194.524.614.494.581.33%0.59%1.98%1,425,6006,491,00065%4.55-0.63%4.57-0.13%4.560.24%4.490.56%0.34%
2021-11-184.584.684.494.52-1.31%-1.35%1.21%1,833,1008,400,00082%4.580.13%4.580.48%4.550.33%4.470.54%0.22%
2021-11-174.584.624.524.580.66%0.09%3.11%1,825,9008,356,00082%4.580.00%4.560.46%4.540.71%4.440.66%0.07%
2021-11-164.584.634.534.55-0.66%-0.57%3.10%2,052,3009,392,00091%4.581.13%4.540.38%4.500.63%4.410.71%-0.11%
2021-11-154.484.584.454.581.55%1.22%4.52%2,494,80011,289,000104%4.530.20%4.520.83%4.480.83%4.380.34%-0.30%
2021-11-124.544.604.464.51-1.10%-0.13%3.27%3,019,30013,634,000126%4.520.02%4.480.90%4.441.21%4.370.58%-0.44%
2021-11-114.384.584.374.563.40%1.00%5.02%3,615,30016,323,000149%4.523.04%4.442.14%4.391.58%4.340.84%-0.64%
2021-11-104.324.444.324.411.15%0.64%2.42%2,315,90010,148,00094%4.380.81%4.351.07%4.320.72%4.310.00%-0.91%
2021-11-094.334.374.274.360.69%0.30%1.25%1,378,3005,991,00053%4.350.81%4.300.40%4.290.12%4.31-0.37%-1.13%
2021-11-084.244.364.234.332.12%0.42%0.19%2,080,3008,970,00076%4.311.15%4.290.49%4.28-0.35%4.32-0.48%-1.31%
2021-11-054.304.304.214.24-1.17%-0.54%-2.37%2,141,4009,128,00075%4.26-0.37%4.26-0.33%4.30-0.23%4.34-0.62%-1.48%
2021-11-044.274.324.224.290.47%0.26%-1.83%1,796,7007,688,00063%4.280.59%4.28-0.70%4.310.14%4.37-0.95%-1.55%
2021-11-034.244.304.214.270.71%0.38%-3.22%2,306,9009,813,00076%4.25-0.91%4.31-0.37%4.30-0.42%4.41-1.10%-1.49%
2021-11-024.404.454.194.24-3.85%-1.23%-4.95%3,477,10014,928,000114%4.29-1.85%4.320.26%4.32-0.80%4.46-1.26%-1.37%
2021-11-014.354.444.254.411.15%0.82%-2.39%2,645,60011,572,00090%4.371.34%4.310.00%4.35-0.62%4.52-1.01%-1.25%
2021-10-294.354.384.234.362.35%1.02%-4.47%3,386,50014,617,000113%4.321.22%4.31-1.10%4.38-1.15%4.56-1.49%-1.14%
2021-10-284.314.344.204.260.00%-0.09%-8.05%3,423,90014,598,000114%4.26-2.20%4.36-2.04%4.43-2.29%4.63-1.86%-1.02%