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
2020-07-104.244.394.204.26-0.23%-1.34%6.61%14,315,90061,812,000152%4.322.27%4.222.06%4.152.54%4.001.73%0.60%
2020-07-094.144.284.064.273.14%1.14%8.71%10,141,70042,814,000119%4.223.18%4.141.57%4.051.86%3.931.19%0.41%
2020-07-084.094.154.044.140.98%1.17%6.65%10,802,50044,205,000133%4.09-0.37%4.071.88%3.981.35%3.880.94%0.29%
2020-07-074.124.204.004.100.24%-0.17%6.60%13,493,90055,424,000181%4.112.14%4.002.65%3.922.16%3.851.45%0.22%
2020-07-063.964.153.904.094.87%1.72%7.89%13,332,10053,611,000201%4.023.80%3.892.64%3.842.46%3.791.39%0.08%
2020-07-033.784.043.743.903.45%0.67%4.31%14,792,80057,305,000253%3.873.64%3.792.74%3.752.32%3.740.89%-0.04%
2020-07-023.653.803.633.773.01%0.86%1.73%8,894,90033,252,000174%3.741.71%3.691.65%3.660.63%3.71-0.40%-0.11%
2020-07-013.693.743.613.66-0.27%-0.41%-1.64%5,680,20020,874,000111%3.680.99%3.630.61%3.64-0.47%3.72-0.85%-0.02%
2020-06-303.573.693.573.673.09%0.85%-2.21%5,467,60019,899,00095%3.641.93%3.61-0.39%3.66-0.76%3.75-0.13%0.18%
2020-06-293.563.643.523.56-1.39%-0.28%-5.27%4,390,40015,672,00068%3.57-1.33%3.63-1.84%3.69-1.05%3.76-0.24%0.26%
2020-06-243.663.693.593.61-1.63%-0.22%-4.17%4,431,70016,035,00069%3.62-2.11%3.69-1.44%3.72-1.01%3.77-0.13%0.36%
2020-06-233.783.783.673.67-1.87%-0.70%-2.70%3,852,80014,240,00060%3.70-1.60%3.75-0.56%3.76-0.82%3.770.03%0.42%
2020-06-223.783.793.733.74-0.80%-0.43%-0.82%5,047,90018,962,00074%3.76-0.66%3.77-0.37%3.79-0.76%3.770.19%0.46%
2020-06-193.793.823.763.770.00%-0.29%0.16%4,163,70015,745,00060%3.780.32%3.78-0.63%3.820.58%3.760.05%0.45%
2020-06-183.813.813.743.77-0.79%0.03%0.21%3,722,80014,030,00050%3.77-0.58%3.81-0.78%3.800.26%3.760.19%0.39%
2020-06-173.813.833.753.80-1.04%0.24%1.20%5,792,00021,958,00071%3.79-1.15%3.840.82%3.790.32%3.760.19%0.19%
2020-06-163.913.913.793.840.00%0.13%2.45%7,822,30030,001,00090%3.84-0.67%3.810.74%3.780.59%3.750.54%0.01%
2020-06-153.723.953.713.841.86%-0.54%3.00%10,873,60041,988,000121%3.863.68%3.781.67%3.761.16%3.731.11%-0.34%
2020-06-123.623.843.533.772.45%1.24%2.25%10,387,70038,688,000111%3.720.40%3.720.03%3.71-0.19%3.690.71%-0.53%
2020-06-113.723.773.643.68-0.54%-0.78%0.52%5,434,50020,156,00059%3.710.14%3.710.14%3.720.00%3.660.69%-0.65%
2020-06-103.723.753.683.70-1.60%-0.11%1.76%5,753,20021,311,00060%3.70-0.51%3.71-0.46%3.72-0.05%3.640.50%-0.77%
2020-06-093.633.833.633.762.45%0.99%3.92%8,111,80030,202,00082%3.720.73%3.730.08%3.720.43%3.620.42%-0.87%
2020-06-083.793.793.663.67-2.39%-0.70%1.86%6,516,50024,082,00064%3.70-1.49%3.72-0.11%3.710.98%3.600.08%-0.96%
2020-06-053.743.813.673.760.53%0.21%4.44%8,913,20033,439,00081%3.750.97%3.730.84%3.671.24%3.60-0.55%-1.04%
2020-06-043.643.793.643.742.19%0.65%3.31%11,685,80043,425,00094%3.72-0.13%3.701.62%3.631.40%3.62-1.82%-1.07%
2020-06-033.743.803.663.660.83%-1.64%-0.73%12,685,00047,200,00090%3.721.86%3.642.22%3.581.42%3.69-1.60%-0.85%
2020-06-023.623.743.583.631.40%-0.63%-3.12%12,339,20045,069,00075%3.653.28%3.562.12%3.530.71%3.75-2.98%-0.62%
2020-06-013.473.603.423.584.37%1.22%-7.30%12,687,30044,874,00061%3.542.52%3.480.55%3.50-0.71%3.86-0.77%0.57%
2020-05-293.433.483.423.43-0.87%-0.58%-11.87%8,450,10029,152,00041%3.450.17%3.47-0.97%3.53-2.52%3.89-0.49%0.84%
2020-05-283.483.503.373.460.00%0.46%-11.53%9,754,30033,594,00049%3.44-1.52%3.50-1.80%3.62-3.83%3.91-0.51%1.00%