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:
龙江交通( 601188.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
2022-06-303.143.243.143.232.22%1.35%2.51%9,192,20029,297,000139%3.191.27%3.160.93%3.140.29%3.150.13%-0.27%
2022-06-293.193.193.123.160.00%0.41%0.41%6,877,50021,642,000110%3.150.45%3.130.32%3.13-0.13%3.15-0.10%-0.29%
2022-06-283.113.163.093.161.94%0.86%0.32%8,397,20026,308,000134%3.131.10%3.12-0.19%3.13-0.26%3.150.00%-0.28%
2022-06-273.103.123.083.100.00%0.03%-1.59%5,641,60017,485,00091%3.10-0.51%3.12-0.61%3.14-0.54%3.15-0.16%-0.29%
2022-06-243.163.163.073.10-1.90%-0.48%-1.74%8,548,70026,631,000128%3.12-1.14%3.14-0.82%3.16-0.25%3.16-0.41%-0.29%
2022-06-233.163.193.133.16-0.32%0.29%-0.25%7,677,70024,195,000116%3.15-0.69%3.17-0.57%3.17-0.13%3.17-0.32%-0.24%
2022-06-223.193.213.153.17-0.94%-0.09%-0.25%5,528,30017,542,00084%3.17-0.66%3.190.47%3.17-0.03%3.18-0.72%-0.18%
2022-06-213.203.223.173.20-0.62%0.19%-0.03%4,227,70013,503,00057%3.190.00%3.170.25%3.170.41%3.20-0.71%-0.06%
2022-06-203.153.253.133.222.22%0.81%-0.12%5,673,10018,120,00062%3.192.08%3.160.19%3.160.25%3.220.12%0.10%
2022-06-173.153.163.103.15-0.32%0.67%-2.17%4,927,10015,415,00048%3.13-1.11%3.160.03%3.15-0.60%3.22-0.53%0.11%
2022-06-163.193.203.143.16-0.94%-0.13%-2.38%4,751,60015,034,00040%3.16-0.38%3.160.16%3.17-0.41%3.24-0.06%0.36%
2022-06-153.153.213.143.190.31%0.44%-1.51%6,915,30021,960,00059%3.181.41%3.15-0.54%3.18-1.06%3.240.00%0.41%
2022-06-143.143.183.093.180.00%1.53%-1.82%6,599,10020,668,00057%3.13-0.57%3.17-0.91%3.22-1.14%3.24-0.09%0.46%
2022-06-133.203.213.103.18-1.24%0.95%-1.91%10,617,00033,445,00094%3.15-2.14%3.20-1.90%3.25-0.03%3.24-0.22%0.52%
2022-06-103.213.253.193.22-0.62%0.03%-0.89%8,867,30028,543,00086%3.22-0.65%3.26-0.85%3.26-0.49%3.250.12%0.58%
2022-06-093.283.293.213.24-2.11%0.00%-0.15%7,404,40023,993,00075%3.24-1.73%3.290.74%3.270.03%3.250.25%0.63%
2022-06-083.383.393.243.31-2.93%0.39%2.26%13,626,40044,932,000143%3.30-0.09%3.26-0.12%3.270.46%3.240.56%0.67%
2022-06-073.203.413.173.415.25%3.33%5.93%20,281,60066,926,000233%3.303.58%3.270.74%3.260.87%3.220.88%0.67%
2022-06-063.243.253.153.24-1.22%1.69%1.54%14,934,70047,577,000203%3.19-3.40%3.24-0.49%3.23-0.31%3.190.22%0.64%
2022-06-023.203.493.173.282.82%-0.55%3.02%20,305,10066,965,000326%3.303.48%3.263.03%3.242.63%3.181.99%0.71%
2022-06-013.183.223.153.190.00%0.09%2.18%3,596,90011,462,00072%3.190.82%3.160.35%3.150.48%3.120.42%0.58%
2022-05-313.163.203.133.190.95%0.92%2.61%5,198,60016,434,000102%3.160.45%3.150.35%3.140.48%3.110.49%0.61%
2022-05-303.163.183.123.160.00%0.41%2.13%4,117,60012,960,00081%3.150.03%3.140.45%3.120.10%3.090.46%0.65%
2022-05-273.163.173.133.160.00%0.45%2.60%3,078,5009,686,00059%3.150.35%3.130.45%3.120.23%3.080.46%0.71%
2022-05-263.153.163.103.160.32%0.80%3.07%5,704,30017,884,000107%3.140.74%3.110.10%3.110.52%3.070.62%0.72%
2022-05-253.053.153.033.152.61%1.22%3.38%5,905,40018,378,000114%3.110.48%3.110.10%3.100.49%3.050.59%0.63%
2022-05-243.153.173.043.07-2.54%-0.87%1.35%5,959,60018,457,000115%3.10-0.99%3.110.49%3.080.52%3.030.53%0.54%
2022-05-233.133.153.113.150.64%0.70%4.55%4,613,30014,430,00094%3.130.84%3.090.91%3.070.82%3.010.67%0.36%
2022-05-203.123.143.083.130.64%0.90%4.58%5,895,90018,292,000119%3.101.31%3.070.96%3.040.96%2.990.88%0.20%
2022-05-193.023.132.983.110.00%1.57%4.82%6,918,60021,186,000142%3.061.36%3.040.93%3.011.01%2.970.71%0.02%