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
2019-06-176.076.075.885.88-0.34%-0.96%0.26%2,219,80013,180,00078%5.94-1.20%5.970.61%5.890.75%5.87-0.32%-0.47%
2019-06-145.976.095.905.90-1.17%-1.81%0.27%3,218,50019,339,000108%6.011.08%5.931.68%5.851.60%5.88-0.12%-0.47%
2019-06-135.796.025.795.973.29%0.42%1.34%3,446,00020,486,000112%5.952.38%5.832.07%5.750.59%5.89-0.62%-0.51%
2019-06-125.785.895.745.780.00%-0.46%-2.50%2,463,20014,304,00075%5.811.86%5.710.87%5.72-0.52%5.93-1.28%-0.47%
2019-06-115.575.795.555.784.14%1.39%-3.75%2,505,00014,280,00063%5.701.95%5.67-0.60%5.75-1.56%6.01-0.73%-0.35%
2019-06-105.555.695.525.550.00%-0.75%-8.25%1,612,4009,017,00034%5.59-1.41%5.70-1.57%5.84-1.22%6.05-0.23%-0.38%
2019-06-065.905.905.555.55-5.93%-2.15%-8.46%4,726,40026,806,000101%5.67-4.46%5.79-3.23%5.91-1.70%6.06-0.77%-0.43%
2019-06-056.026.055.895.90-0.51%-0.62%-3.44%1,261,1007,487,00029%5.940.73%5.98-0.48%6.02-0.79%6.11-0.18%-0.40%
2019-06-045.935.975.835.93-1.98%0.61%-3.12%3,582,90021,118,00082%5.89-3.14%6.01-0.81%6.06-1.45%6.12-0.46%-0.42%
2019-06-036.026.176.016.050.50%-0.58%-1.61%3,663,70022,294,00089%6.090.56%6.06-0.74%6.15-0.11%6.150.05%-0.45%
2019-05-316.096.135.996.02-1.15%-0.51%-2.05%3,946,90023,883,00097%6.050.03%6.11-1.41%6.16-0.05%6.15-0.32%-0.75%
2019-05-306.166.165.986.09-2.09%0.68%-1.23%3,797,60022,971,00094%6.05-2.53%6.19-0.11%6.16-0.16%6.17-0.52%-0.84%
2019-05-296.296.326.156.22-0.96%0.23%0.35%4,379,30027,177,000115%6.21-0.78%6.200.41%6.170.00%6.20-0.26%-0.89%
2019-05-286.336.386.196.28-2.94%0.40%1.06%7,904,00049,436,000222%6.261.82%6.181.10%6.170.46%6.21-0.06%-0.97%
2019-05-276.006.585.876.477.83%5.32%4.05%8,085,60049,670,000267%6.142.32%6.110.03%6.140.44%6.22-1.05%-1.06%
2019-05-245.986.105.916.000.00%-0.07%-4.52%2,211,80013,279,00083%6.00-1.38%6.11-1.39%6.12-0.91%6.28-0.77%-1.06%
2019-05-236.236.235.996.00-4.00%-1.45%-5.26%2,365,00014,399,00082%6.09-2.67%6.190.49%6.17-1.22%6.33-0.47%-1.11%
2019-05-226.256.316.206.250.00%-0.08%-1.78%1,795,50011,230,00062%6.260.13%6.16-0.29%6.25-0.57%6.36-0.30%-1.18%
2019-05-216.116.356.106.251.96%0.05%-2.07%2,420,50015,121,00079%6.253.51%6.18-1.09%6.29-0.48%6.38-0.78%-1.31%
2019-05-206.076.185.856.131.16%1.57%-4.70%2,912,60017,577,00081%6.04-3.50%6.25-2.16%6.32-1.76%6.43-2.99%-1.57%
2019-05-176.476.536.036.06-6.48%-3.10%-8.60%3,493,40021,848,00077%6.25-3.83%6.39-1.31%6.43-0.76%6.63-1.24%-1.48%
2019-05-166.516.556.466.48-0.31%-0.35%-3.47%2,346,90015,263,00054%6.500.51%6.47-0.22%6.480.26%6.71-0.96%-1.36%
2019-05-156.486.526.406.501.56%0.46%-4.10%2,256,10014,596,00048%6.470.53%6.490.19%6.46-0.05%6.78-1.12%-1.30%
2019-05-146.426.546.306.40-1.69%-0.56%-6.64%1,987,10012,788,00037%6.44-1.33%6.470.17%6.46-0.68%6.86-0.90%-1.22%
2019-05-136.486.626.406.51-0.31%-0.20%-5.88%3,457,10022,550,00059%6.521.13%6.460.22%6.51-3.24%6.92-1.03%-1.17%
2019-05-106.456.596.006.532.03%1.24%-6.57%4,360,00028,124,00070%6.450.58%6.45-1.14%6.73-1.61%6.99-1.29%-1.08%
2019-05-096.466.526.346.40-1.69%-0.20%-9.60%3,132,90020,090,00048%6.41-1.03%6.52-4.47%6.84-1.54%7.08-1.16%-0.96%
2019-05-086.306.596.306.51-0.91%0.46%-9.12%3,261,80021,136,00048%6.48-1.79%6.83-1.80%6.94-1.45%7.16-1.66%-0.84%
2019-05-076.706.806.276.57-2.23%-0.42%-9.80%6,282,80041,453,00080%6.60-6.36%6.95-2.41%7.04-1.69%7.28-3.37%-0.70%
2019-05-067.108.006.566.720.00%-4.63%-10.85%11,776,80082,980,000132%7.05-3.52%7.12-1.38%7.17-1.32%7.54-2.03%-0.29%