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
2020-04-033.944.093.924.052.53%0.90%0.52%6,002,30024,092,000136%4.014.23%3.921.56%3.91-0.61%4.03-0.32%-0.96%
2020-04-023.783.973.733.954.22%2.57%-2.28%3,954,40015,227,00089%3.850.55%3.86-0.59%3.94-1.55%4.04-0.42%-1.06%
2020-04-013.853.903.763.79-1.56%-1.04%-6.63%3,475,20013,310,00075%3.83-1.47%3.88-2.59%4.00-2.01%4.06-0.83%-1.11%
2020-03-313.953.953.823.85-0.52%-0.95%-5.94%4,284,30016,651,00089%3.89-0.64%3.98-2.28%4.08-0.88%4.09-0.80%-1.07%
2020-03-304.074.073.853.87-5.38%-1.07%-6.20%5,052,90019,769,000103%3.91-5.78%4.08-2.77%4.12-1.01%4.13-1.57%-1.02%
2020-03-274.244.264.084.09-2.85%-1.49%-2.43%4,685,80019,454,00097%4.15-1.52%4.190.29%4.160.07%4.19-0.57%-0.85%
2020-03-264.204.264.184.21-1.41%-0.14%-0.14%3,500,10014,756,00070%4.220.10%4.180.94%4.150.92%4.22-0.85%-0.78%
2020-03-254.194.284.134.273.64%1.38%0.42%6,297,30026,523,000120%4.213.29%4.141.00%4.120.17%4.25-1.85%-0.69%
2020-03-244.104.133.994.122.23%1.03%-4.89%3,046,10012,421,00052%4.080.15%4.100.54%4.11-0.65%4.33-0.92%-0.48%
2020-03-234.114.134.004.03-3.36%-1.03%-7.82%3,448,90014,045,00053%4.07-1.62%4.08-1.09%4.14-1.99%4.37-1.49%-0.39%
2020-03-204.154.214.084.171.46%0.75%-6.04%4,311,60017,847,00059%4.142.58%4.12-0.60%4.22-0.94%4.44-1.33%-0.24%
2020-03-194.074.133.944.110.98%1.86%-8.63%5,261,70021,230,00062%4.04-3.84%4.15-3.44%4.26-2.20%4.50-0.86%-0.07%
2020-03-184.244.314.074.07-3.10%-3.00%-10.29%5,584,10023,433,00066%4.20-0.40%4.30-1.11%4.36-2.75%4.54-0.44%0.01%
2020-03-174.404.404.094.20-1.41%-0.31%-7.83%5,183,40021,840,00062%4.21-5.48%4.35-2.21%4.48-1.04%4.56-0.33%0.03%
2020-03-164.514.594.254.26-4.27%-4.42%-6.82%6,235,80027,796,00077%4.462.67%4.44-2.33%4.53-1.16%4.570.18%-0.04%
2020-03-134.214.494.214.45-1.33%2.51%-2.50%6,724,30029,190,00081%4.34-4.57%4.55-1.04%4.58-1.44%4.560.13%-0.06%
2020-03-124.534.634.494.51-3.01%-0.86%-1.05%5,669,50025,788,00071%4.55-3.36%4.60-0.95%4.65-0.02%4.56-0.02%-0.09%
2020-03-114.634.804.634.650.43%-1.21%2.00%8,933,30042,049,000117%4.714.21%4.64-0.11%4.650.69%4.560.31%-0.06%
2020-03-104.484.674.354.630.65%2.50%1.87%9,021,00040,751,000116%4.52-3.71%4.65-0.47%4.620.04%4.55-0.09%-0.06%
2020-03-094.724.824.574.60-2.13%-1.94%1.12%10,608,80049,770,000138%4.69-0.17%4.671.08%4.611.45%4.550.09%-0.02%
2020-03-064.544.854.514.701.51%0.02%3.41%12,668,50059,523,000167%4.702.67%4.622.42%4.552.66%4.550.31%0.04%
2020-03-054.564.644.494.632.66%1.16%2.18%7,086,80032,434,00095%4.582.23%4.511.92%4.430.29%4.53-0.07%0.10%
2020-03-044.414.534.404.512.27%0.74%-0.53%5,138,90023,007,00065%4.480.45%4.421.35%4.42-0.72%4.53-0.18%0.20%
2020-03-034.454.544.354.410.68%-1.05%-2.91%6,063,70027,023,00069%4.462.48%4.37-0.48%4.45-0.67%4.54-1.07%0.38%
2020-03-024.184.434.184.385.04%0.71%-4.60%6,157,30026,777,00057%4.351.02%4.39-2.03%4.48-1.41%4.59-0.04%1.02%
2020-02-284.494.494.154.17-8.75%-3.14%-9.21%7,706,20033,173,00067%4.31-5.72%4.48-1.99%4.54-1.41%4.59-0.13%1.18%
2020-02-274.544.624.524.570.44%0.09%-0.63%4,807,30021,949,00046%4.57-0.63%4.57-0.74%4.610.00%4.600.31%1.00%
2020-02-264.564.684.514.55-1.30%-0.98%-0.76%7,563,10034,751,00072%4.600.97%4.60-0.33%4.610.15%4.590.31%0.86%
2020-02-254.604.634.384.61-2.54%1.30%0.85%11,137,20050,682,000110%4.55-2.47%4.62-0.32%4.60-1.20%4.570.29%0.67%
2020-02-244.604.744.584.730.00%1.37%3.77%9,894,40046,169,000107%4.670.50%4.630.78%4.660.67%4.560.69%0.47%