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:
顺丰控股( 002352.SZ 深证)
板块 :金属制品   
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
2019-09-1739.5140.4039.0539.870.91%0.09%1.45%17,259,000687,537,000138%39.841.42%39.340.95%39.160.52%39.30-0.16%-0.12%
2019-09-1638.9340.0138.7039.512.04%0.59%0.38%24,592,600965,972,000203%39.281.40%38.970.67%38.960.19%39.36-0.46%-0.03%
2019-09-1238.8838.9538.5038.720.05%-0.04%-2.08%11,628,900450,457,000108%38.740.63%38.71-0.25%38.89-0.52%39.54-0.42%0.10%
2019-09-1138.8738.8738.0538.700.00%0.53%-2.54%10,210,600393,053,00099%38.50-1.04%38.81-0.65%39.09-0.56%39.71-0.60%0.21%
2019-09-1039.3939.4638.6938.70-0.77%-0.51%-3.12%10,265,000399,311,00093%38.90-0.16%39.06-0.68%39.31-0.45%39.950.03%0.40%
2019-09-0939.7539.8038.6039.00-1.12%0.10%-2.34%15,054,400586,556,000133%38.96-1.41%39.33-0.80%39.49-1.16%39.93-0.15%0.49%
2019-09-0639.7639.8239.2639.44-0.53%-0.20%-1.38%7,046,700278,483,00066%39.52-0.48%39.65-0.24%39.95-0.70%39.990.10%0.59%
2019-09-0539.8839.9939.4639.65-0.28%-0.15%-0.76%11,229,700445,940,000104%39.710.12%39.74-0.99%40.24-0.49%39.960.05%0.66%
2019-09-0440.0440.2339.1039.76-0.48%0.24%-0.44%10,047,600398,532,00096%39.66-0.52%40.14-1.19%40.43-0.38%39.940.04%0.77%
2019-09-0340.4840.5839.5039.95-1.28%0.20%0.08%9,233,800368,151,00092%39.87-2.26%40.63-0.72%40.590.61%39.920.34%0.86%
2019-09-0241.4842.0840.0540.47-2.29%-0.79%1.72%11,225,100457,904,000113%40.79-0.91%40.920.48%40.340.78%39.790.73%0.96%
2019-08-3040.9041.8840.4141.422.15%0.62%4.87%9,444,500388,794,00098%41.170.98%40.721.83%40.030.84%39.500.90%0.97%
2019-08-2941.0041.6640.2640.55-0.81%-0.53%3.59%5,974,000243,548,00063%40.770.75%39.990.87%39.690.40%39.140.68%0.90%
2019-08-2839.9942.1139.2040.883.23%1.02%5.15%17,170,800694,830,000183%40.473.65%39.651.46%39.540.95%38.881.28%0.81%
2019-08-2740.0040.0038.1439.600.38%1.43%3.16%13,433,800524,472,000158%39.040.04%39.08-0.28%39.170.25%38.390.93%0.64%
2019-08-2638.4539.8838.0039.451.00%1.09%3.72%9,367,300365,558,000121%39.03-0.43%39.19-0.26%39.070.59%38.030.81%0.51%
2019-08-2339.3539.8038.8539.06-0.74%-0.34%3.53%9,210,100360,973,000128%39.19-0.48%39.290.65%38.841.06%37.730.88%0.38%
2019-08-2239.3040.0438.6339.350.13%-0.08%5.22%8,062,700317,514,000122%39.380.17%39.041.22%38.431.30%37.401.08%0.27%
2019-08-2139.1039.7738.8039.300.38%-0.04%6.22%7,083,200278,475,000114%39.321.86%38.571.68%37.941.32%37.000.99%0.16%
2019-08-2038.3539.3037.7139.152.81%1.43%6.87%10,724,400413,943,000180%38.601.58%37.931.99%37.452.02%36.631.32%0.11%
2019-08-1937.4638.4037.4538.083.17%0.22%5.32%9,927,500377,209,000177%38.003.27%37.191.93%36.711.88%36.160.86%0.00%
2019-08-1636.2037.2135.7436.911.04%0.32%2.97%6,923,800254,749,000127%36.791.54%36.491.49%36.030.76%35.850.15%-0.01%
2019-08-1535.9036.8635.7936.530.08%0.82%2.06%5,527,900200,298,000104%36.23-0.37%35.950.84%35.760.68%35.79-0.26%0.04%
2019-08-1435.4537.1535.4536.503.49%0.37%1.71%6,088,700221,425,000114%36.373.06%35.650.89%35.510.68%35.89-0.43%0.12%
2019-08-1335.2035.8934.7435.27-0.62%-0.05%-2.13%6,139,000216,624,000106%35.290.20%35.340.31%35.28-0.26%36.04-0.38%0.25%
2019-08-1235.2935.8734.8035.49-0.39%0.78%-1.89%4,809,800169,379,00084%35.22-0.95%35.23-0.19%35.37-0.77%36.17-0.48%0.35%
2019-08-0934.9135.9134.9135.632.09%0.22%-1.97%4,287,700152,431,00072%35.551.83%35.30-0.20%35.64-0.53%36.35-0.15%0.48%
2019-08-0835.5035.5334.3034.90-0.60%-0.03%-4.12%4,162,300145,308,00065%34.91-1.43%35.37-1.31%35.83-1.07%36.40-0.07%0.57%
2019-08-0736.1036.2035.1035.11-1.79%-0.87%-3.62%4,052,000143,514,00059%35.42-0.54%35.84-0.82%36.22-0.98%36.430.48%0.67%
2019-08-0635.3936.2834.7835.750.00%0.39%-1.39%6,910,000246,069,00090%35.61-1.92%36.13-1.41%36.58-0.59%36.250.30%0.70%