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
2020-11-237.827.927.607.72-0.90%-0.63%1.21%30,887,500239,980,00082%7.77-0.33%7.740.55%7.710.03%7.630.13%0.41%
2020-11-207.667.967.607.791.30%-0.06%2.26%34,834,800271,533,00089%7.802.06%7.700.58%7.710.72%7.620.61%0.43%
2020-11-197.597.747.527.690.65%0.68%1.56%24,947,300190,542,00065%7.64-0.04%7.66-0.51%7.650.59%7.570.36%0.30%
2020-11-187.707.757.547.64-0.13%-0.01%1.26%28,665,500219,045,00074%7.64-0.52%7.700.50%7.610.49%7.550.45%0.17%
2020-11-177.807.807.577.65-1.80%-0.40%1.85%39,611,800304,254,000104%7.68-0.66%7.661.15%7.57-0.01%7.510.81%-0.07%
2020-11-167.707.977.517.795.27%0.75%4.55%60,884,400470,786,000164%7.735.03%7.572.12%7.570.44%7.451.46%-0.29%
2020-11-137.367.447.247.40-0.40%0.52%0.76%18,421,100135,619,00050%7.36-0.18%7.41-1.53%7.540.40%7.340.33%-0.64%
2020-11-127.307.557.207.431.23%0.75%1.50%30,451,800224,578,00076%7.38-1.19%7.53-0.79%7.510.20%7.32-0.15%-0.82%
2020-11-117.707.707.287.34-3.29%-1.66%0.12%42,462,100316,951,000107%7.46-2.23%7.590.52%7.490.54%7.33-0.08%-0.89%
2020-11-108.008.017.467.59-3.19%-0.58%3.45%70,661,700539,397,000191%7.63-0.03%7.551.97%7.452.29%7.340.16%-0.95%
2020-11-097.267.847.227.849.96%2.67%7.03%45,912,600350,586,000136%7.646.69%7.403.12%7.292.78%7.330.38%-1.01%
2020-11-067.277.287.087.13-2.06%-0.38%-2.29%25,002,300178,947,00074%7.16-1.17%7.180.49%7.09-0.18%7.30-0.75%-1.03%
2020-11-057.227.327.147.281.96%0.52%-0.98%27,780,400201,180,00079%7.241.53%7.151.62%7.10-0.69%7.35-0.88%-0.90%
2020-11-047.187.247.027.14-0.28%0.10%-3.73%24,885,600177,511,00067%7.130.73%7.03-0.51%7.15-0.92%7.42-1.94%-0.75%
2020-11-036.927.296.827.164.37%1.12%-5.34%38,006,300269,138,00091%7.082.25%7.07-1.51%7.22-1.92%7.56-1.43%-0.46%
2020-11-027.027.136.796.86-2.28%-0.94%-10.61%41,622,400288,238,00090%6.93-3.38%7.18-2.71%7.36-1.74%7.67-2.06%-0.21%
2020-10-307.507.526.987.02-6.77%-2.05%-10.40%52,860,500378,869,000111%7.17-4.54%7.38-3.67%7.49-1.99%7.84-1.50%0.12%
2020-10-297.637.677.397.53-2.59%0.29%-5.33%32,386,700243,162,00073%7.51-1.88%7.66-0.27%7.64-1.09%7.95-0.85%0.34%
2020-10-287.827.827.547.73-1.15%1.02%-3.64%24,254,600185,589,00053%7.65-1.71%7.68-0.03%7.72-2.12%8.02-0.66%0.50%
2020-10-277.507.967.407.823.58%0.45%-3.16%37,842,000294,608,00076%7.793.35%7.68-0.52%7.89-0.62%8.08-0.41%0.67%
2020-10-267.487.637.437.550.67%0.23%-6.88%24,393,200183,754,00042%7.53-1.76%7.72-3.31%7.94-1.54%8.110.20%0.79%
2020-10-238.008.007.447.50-4.70%-2.19%-7.32%41,441,300317,790,00070%7.67-2.94%7.98-1.12%8.06-1.09%8.090.56%0.81%
2020-10-228.028.067.787.87-2.24%-0.38%-2.20%36,461,300288,032,00063%7.90-4.25%8.07-1.38%8.15-0.65%8.050.54%0.86%
2020-10-218.358.638.038.05-2.19%-2.44%0.57%59,997,800495,068,000111%8.253.11%8.190.15%8.21-0.04%8.001.00%0.84%
2020-10-208.008.287.618.23-0.36%2.85%3.85%62,773,800502,330,000120%8.00-3.75%8.17-1.22%8.21-0.27%7.931.06%0.79%
2020-10-198.398.708.128.260.00%-0.65%5.33%59,723,400496,529,000124%8.310.81%8.280.28%8.231.40%7.841.23%0.77%
2020-10-168.258.378.148.260.49%0.16%6.62%34,192,700281,981,00075%8.25-0.01%8.250.57%8.121.96%7.750.75%0.74%
2020-10-158.268.408.078.22-1.44%-0.34%6.91%49,968,000412,148,000106%8.25-0.10%8.211.74%7.961.82%7.690.76%0.77%
2020-10-148.228.418.008.340.97%1.02%9.29%70,647,000583,292,000149%8.261.40%8.073.72%7.822.79%7.631.02%0.81%
2020-10-138.058.387.938.260.00%1.45%9.35%92,590,700753,878,000196%8.146.68%7.785.95%7.614.92%7.550.81%0.84%