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:
华鹏飞( 300350.SZ 深证)
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
2020-11-237.928.147.697.93-3.29%0.03%2.64%50,328,600398,988,00077%7.93-2.70%8.050.54%7.910.55%7.730.10%0.75%
2020-11-207.948.657.688.203.54%0.64%6.25%75,918,300618,577,000115%8.151.37%8.012.40%7.861.39%7.720.73%0.91%
2020-11-197.598.487.427.923.66%-1.47%3.37%82,673,500664,490,000122%8.043.14%7.821.72%7.760.81%7.660.80%1.05%
2020-11-187.858.157.627.64-4.98%-1.96%0.51%60,802,600473,865,00086%7.792.45%7.690.62%7.691.32%7.600.88%1.19%
2020-11-177.608.237.118.044.69%5.69%6.70%77,477,300589,392,000103%7.61-1.00%7.64-0.73%7.590.90%7.540.84%1.24%
2020-11-167.567.957.447.682.67%-0.05%2.78%66,293,400509,425,00096%7.680.60%7.701.85%7.53-0.45%7.471.21%1.14%
2020-11-138.008.107.317.48-8.56%-2.07%1.31%78,242,300597,582,000119%7.64-1.83%7.561.94%7.56-0.03%7.381.54%0.98%
2020-11-126.688.186.688.1819.94%5.14%12.50%67,392,500524,306,000111%7.7810.43%7.41-0.48%7.560.65%7.271.31%0.81%
2020-11-117.277.436.796.82-5.93%-3.19%-4.97%41,679,200293,626,00064%7.05-2.99%7.45-1.87%7.510.33%7.18-0.15%0.76%
2020-11-107.787.807.057.25-8.23%-0.17%0.86%61,851,900449,167,00090%7.26-6.75%7.59-0.69%7.490.81%7.190.22%1.08%
2020-11-097.338.417.327.906.76%1.44%10.15%83,795,600652,595,000133%7.792.02%7.642.63%7.433.01%7.171.76%1.31%
2020-11-067.508.147.217.40-1.33%-3.07%4.99%90,593,900691,598,000157%7.631.45%7.453.39%7.213.97%7.052.13%1.21%
2020-11-057.797.927.247.50-1.32%-0.33%8.68%94,242,200709,159,000181%7.534.76%7.206.25%6.943.46%6.902.15%1.06%
2020-11-046.387.606.207.6020.06%5.81%12.49%90,924,800653,144,000192%7.1813.46%6.788.26%6.70-0.16%6.761.44%0.94%
2020-11-036.276.446.206.331.93%-0.02%-4.95%32,530,100205,937,00068%6.333.13%6.26-3.38%6.72-1.63%6.66-0.20%0.98%
2020-11-026.036.275.986.212.64%1.16%-6.94%34,367,900210,968,00070%6.14-2.62%6.48-5.73%6.83-0.32%6.67-0.37%1.15%
2020-10-306.656.806.056.05-9.57%-4.03%-9.67%48,860,100308,036,000102%6.30-7.74%6.88-2.65%6.85-0.18%6.70-0.24%1.36%
2020-10-296.707.046.666.69-5.64%-2.09%-0.36%58,487,900399,619,000136%6.83-5.10%7.060.79%6.860.69%6.710.89%1.62%
2020-10-287.708.006.817.09-3.27%-1.53%6.54%93,879,300675,972,000250%7.201.78%7.016.36%6.813.56%6.663.00%1.64%
2020-10-276.107.336.007.3319.97%3.62%13.45%54,141,200383,010,000166%7.0716.39%6.595.44%6.582.85%6.462.54%1.62%
2020-10-266.026.225.896.111.50%0.53%-3.03%23,300,600141,617,00064%6.08-1.54%6.25-2.92%6.40-0.84%6.300.77%1.55%
2020-10-236.346.505.926.02-5.49%-2.48%-3.73%34,414,200212,427,00094%6.17-4.40%6.44-1.67%6.45-0.57%6.250.63%1.55%
2020-10-226.356.636.306.37-1.09%-1.35%2.51%31,787,900205,251,00096%6.46-2.90%6.550.06%6.490.89%6.210.89%1.47%
2020-10-216.836.956.416.44-1.83%-3.16%4.56%39,588,700263,251,000133%6.652.25%6.541.68%6.431.52%6.161.84%1.30%
2020-10-206.306.736.306.562.50%0.86%8.47%30,668,200199,470,000112%6.500.90%6.431.82%6.341.85%6.051.51%0.95%
2020-10-196.316.656.256.400.63%-0.71%7.42%32,026,700206,447,000127%6.451.23%6.321.01%6.222.32%5.961.72%0.63%
2020-10-166.106.556.066.363.41%-0.13%8.59%37,901,500241,367,000163%6.374.38%6.262.39%6.082.38%5.862.40%0.42%
2020-10-156.306.305.966.15-0.97%0.80%7.52%27,394,600167,145,000124%6.10-2.46%6.112.05%5.941.35%5.721.15%-0.22%
2020-10-146.026.546.006.211.31%-0.72%9.81%44,747,500279,894,000220%6.264.69%5.994.14%5.864.01%5.662.78%-1.01%
2020-10-135.666.285.646.130.00%2.59%11.41%45,911,100274,306,000248%5.985.64%5.754.85%5.634.86%5.501.81%-1.56%