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
2019-09-127.197.936.877.696.66%3.39%9.30%40,296,300299,704,000152%7.442.66%7.282.59%7.191.33%7.041.12%0.62%
2019-09-117.107.467.107.210.84%-0.48%3.62%23,098,000167,348,00092%7.253.75%7.101.47%7.090.81%6.960.80%0.60%
2019-09-107.057.156.717.151.27%2.39%3.58%18,574,000129,708,00070%6.98-0.68%6.99-1.16%7.040.30%6.90-0.33%0.60%
2019-09-096.937.166.917.062.02%0.41%1.93%20,793,200146,188,00072%7.030.98%7.080.41%7.021.17%6.930.29%1.18%
2019-09-067.057.156.786.92-2.81%-0.62%0.20%19,816,500137,986,00064%6.96-2.68%7.050.36%6.930.22%6.910.10%2.62%
2019-09-057.027.486.717.12-1.25%-0.49%3.20%39,184,300280,377,000138%7.162.46%7.022.78%6.921.14%6.900.95%2.77%
2019-09-046.807.476.397.215.72%3.25%5.50%41,387,300289,016,000162%6.981.42%6.831.01%6.841.26%6.830.98%2.93%
2019-09-036.707.096.666.822.56%-0.94%0.77%26,787,000184,421,000121%6.896.51%6.760.31%6.76-1.13%6.771.06%2.92%
2019-09-026.396.806.196.652.31%2.88%-0.70%21,106,200136,422,00098%6.46-5.88%6.74-0.71%6.83-0.68%6.700.35%3.06%
2019-08-307.247.306.506.50-7.93%-5.36%-2.61%28,638,300196,702,000153%6.870.34%6.79-1.68%6.880.06%6.670.86%3.13%
2019-08-296.307.066.277.069.97%3.14%6.69%21,505,600147,209,000134%6.852.61%6.910.25%6.880.75%6.620.99%2.99%
2019-08-286.716.906.366.42-8.29%-3.76%-2.01%28,531,100190,317,000198%6.67-6.03%6.89-0.89%6.830.60%6.550.72%2.77%
2019-08-276.907.586.707.00-1.82%-1.39%7.61%41,812,900296,819,000382%7.103.95%6.953.95%6.785.97%6.515.53%2.62%
2019-08-266.627.136.477.1310.03%4.41%15.67%42,182,900288,071,000594%6.835.39%6.6916.46%6.4016.00%6.1614.66%1.92%
2019-08-236.486.486.486.4810.02%0.00%20.54%2,206,50014,298,00070%6.4810.73%5.744.08%5.522.13%5.381.55%0.32%
2019-08-225.405.895.345.8910.09%0.65%11.26%6,606,30038,660,000197%5.859.86%5.524.00%5.403.43%5.292.56%-0.03%
2019-08-215.305.445.225.350.75%0.43%3.64%5,663,00030,169,000181%5.33-0.97%5.310.97%5.230.89%5.160.90%-0.68%
2019-08-205.285.535.255.311.14%-1.28%3.79%8,254,20044,403,000310%5.383.74%5.253.88%5.182.88%5.122.51%-0.81%
2019-08-195.335.335.105.255.42%1.25%5.19%6,220,40032,254,000286%5.193.99%5.063.04%5.032.46%4.991.03%-1.13%
2019-08-164.915.044.874.981.01%-0.12%0.81%2,284,60011,390,000128%4.993.59%4.910.72%4.910.43%4.94-0.56%-1.24%
2019-08-154.834.954.704.93-0.20%2.43%-0.76%2,568,60012,363,000136%4.81-3.00%4.87-1.24%4.89-1.01%4.97-1.19%-1.23%
2019-08-144.944.994.944.940.41%-0.44%-1.75%1,406,2006,977,00080%4.961.25%4.940.33%4.940.16%5.03-0.79%-1.12%
2019-08-134.914.954.804.92-1.01%0.39%-2.92%1,187,3005,819,00065%4.90-0.71%4.92-0.55%4.930.18%5.07-1.50%-1.05%
2019-08-124.894.984.874.972.05%0.69%-3.40%1,504,6007,427,00071%4.940.45%4.950.08%4.93-0.85%5.15-1.27%-0.93%
2019-08-094.964.994.844.87-1.62%-0.90%-6.54%1,273,4006,258,00051%4.91-1.25%4.940.35%4.97-1.17%5.21-1.94%-0.85%
2019-08-084.945.084.904.951.02%-0.52%-6.85%1,828,7009,100,00052%4.981.06%4.93-1.03%5.03-1.24%5.31-4.01%-0.75%
2019-08-074.994.994.884.900.00%-0.49%-11.49%1,394,3006,865,00028%4.920.63%4.98-1.64%5.09-1.38%5.54-0.38%0.01%
2019-08-065.005.104.774.90-4.11%0.14%-11.82%2,847,50013,932,00055%4.89-5.21%5.06-3.14%5.16-2.94%5.56-0.70%0.04%
2019-08-055.175.265.115.11-1.54%-1.01%-8.68%1,649,6008,516,00035%5.16-0.31%5.22-1.19%5.32-0.84%5.60-0.11%0.08%
2019-08-025.205.245.095.190.00%0.23%-7.35%2,555,40013,232,00053%5.18-3.27%5.29-2.13%5.36-1.60%5.60-0.41%0.05%