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:
华贸物流( 603128.SH 上证)
板块 :运输物流   
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
2022-01-2112.8912.9312.2912.41-3.57%-0.92%-6.21%10,510,200131,638,000120%12.53-3.44%12.80-1.83%12.92-1.71%13.23-0.74%-0.27%
2022-01-2013.1013.2212.8212.87-1.91%-0.78%-3.45%7,848,700101,807,00097%12.97-1.17%13.04-0.58%13.14-1.36%13.33-0.28%-0.20%
2022-01-1913.0113.2212.9613.120.38%-0.04%-1.85%4,877,10064,011,00063%13.130.48%13.12-0.67%13.32-0.26%13.37-0.13%-0.20%
2022-01-1813.2013.2112.9913.07-1.06%0.06%-2.35%7,090,10092,609,00084%13.06-0.84%13.21-1.64%13.36-0.87%13.38-0.39%-0.22%
2022-01-1713.2113.4013.0713.21-0.30%0.28%-1.69%6,230,40082,071,00074%13.17-1.41%13.43-0.36%13.47-0.06%13.44-0.39%-0.23%
2022-01-1413.5913.5913.2413.25-2.72%-0.83%-1.78%7,817,400104,449,00091%13.36-1.67%13.47-0.72%13.480.04%13.49-0.29%-0.19%
2022-01-1313.3613.9013.3613.622.25%0.24%0.67%12,627,700171,586,000145%13.591.49%13.570.80%13.480.43%13.53-0.32%-0.17%
2022-01-1213.4513.6513.2813.32-0.82%-0.52%-1.86%6,523,30087,342,00074%13.39-2.15%13.460.17%13.420.04%13.57-0.10%-0.15%
2022-01-1113.5713.9413.4213.43-1.32%-1.85%-1.15%8,614,300117,872,00096%13.682.63%13.440.92%13.410.09%13.590.13%-0.22%
2022-01-1013.1013.6512.8113.613.42%2.09%0.31%10,725,800142,997,000118%13.330.34%13.32-0.22%13.40-0.76%13.57-0.14%-0.35%
2022-01-0713.3813.4613.1613.16-1.64%-0.96%-3.14%6,086,30080,870,00067%13.29-0.29%13.35-0.84%13.50-0.63%13.59-0.10%-0.45%
2022-01-0613.2013.4213.0613.380.98%0.41%-1.62%4,627,60061,668,00049%13.33-0.45%13.46-0.88%13.59-0.73%13.60-0.24%-0.46%
2022-01-0513.6413.8413.1213.25-3.28%-1.02%-2.81%11,858,000158,731,000121%13.39-2.04%13.58-1.06%13.69-0.37%13.63-0.38%-0.42%
2022-01-0413.7813.8413.5713.700.15%0.26%0.11%7,261,60099,228,00077%13.67-0.90%13.73-0.59%13.740.21%13.69-0.44%-0.36%
2021-12-3113.7414.0413.6013.68-0.07%-0.79%-0.48%8,058,600111,124,00081%13.790.50%13.810.47%13.710.43%13.750.02%-0.27%
2021-12-3013.9913.9913.5413.69-2.14%-0.22%-0.39%10,521,700144,357,000103%13.72-1.23%13.740.43%13.650.28%13.74-0.15%-0.25%
2021-12-2913.7014.1213.4913.991.97%0.71%1.65%12,599,700175,019,000123%13.892.37%13.681.26%13.610.29%13.76-0.06%-0.21%
2021-12-2813.4613.7413.2313.722.31%1.11%-0.37%9,619,200130,530,00086%13.570.71%13.510.15%13.57-0.41%13.77-0.89%-0.17%
2021-12-2713.5113.6613.3013.41-1.76%-0.47%-3.48%7,293,40098,268,00058%13.47-0.11%13.49-0.78%13.63-1.10%13.89-1.12%0.00%
2021-12-2413.4813.6813.2213.651.34%1.19%-2.85%10,589,800142,843,00068%13.49-0.20%13.60-0.90%13.78-0.41%14.05-1.17%0.20%
2021-12-2313.6113.7213.4513.47-1.61%-0.34%-5.25%8,260,100111,645,00044%13.52-1.96%13.72-1.59%13.84-0.43%14.22-0.21%0.48%
2021-12-2213.9914.0913.6713.69-2.14%-0.70%-3.91%9,951,800137,198,00049%13.79-0.31%13.940.07%13.90-0.12%14.250.16%0.58%
2021-12-2113.8714.0513.6213.990.14%1.16%-1.65%9,840,800136,088,00048%13.83-2.32%13.93-0.09%13.91-1.02%14.230.28%0.52%
2021-12-2013.8814.4813.8413.970.94%-1.33%-1.52%12,484,200176,755,00060%14.162.92%13.950.63%14.06-0.97%14.190.44%0.42%
2021-12-1713.8813.9613.6113.84-0.50%0.61%-2.01%10,140,000139,488,00047%13.76-0.95%13.86-1.64%14.19-1.23%14.120.18%0.26%
2021-12-1613.7214.0513.5613.911.24%0.16%-1.34%12,545,200174,222,00059%13.89-0.07%14.09-1.50%14.37-0.10%14.100.31%0.17%
2021-12-1514.1214.1913.7013.74-3.71%-1.13%-2.24%18,759,800260,696,00090%13.90-3.33%14.31-1.53%14.390.06%14.060.34%0.07%
2021-12-1414.2114.7514.1314.27-1.52%-0.73%1.87%21,560,200309,937,000112%14.38-0.76%14.530.32%14.380.80%14.010.78%-0.04%
2021-12-1315.3515.3613.9914.49-3.34%0.03%4.24%34,059,000493,331,000181%14.49-1.11%14.481.07%14.261.41%13.900.93%-0.19%
2021-12-1014.0514.9913.8114.990.00%2.34%8.84%39,263,200575,085,000242%14.653.03%14.333.35%14.062.79%13.771.65%-0.26%