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
2020-09-185.395.755.235.603.90%2.58%-14.18%29,632,900161,758,00048%5.460.70%5.49-3.19%5.72-0.30%6.53-0.50%0.98%
2020-09-175.565.595.295.39-2.36%-0.57%-17.81%24,128,700130,791,00037%5.42-3.06%5.67-3.13%5.73-5.43%6.56-0.27%1.10%
2020-09-165.805.865.435.52-4.17%-1.29%-16.06%27,294,100152,625,00042%5.59-5.35%5.860.50%6.06-8.65%6.58-0.56%1.25%
2020-09-156.036.205.685.76-5.73%-2.51%-12.90%35,423,100209,291,00053%5.91-1.32%5.83-5.68%6.64-2.87%6.610.49%1.40%
2020-09-145.646.205.646.116.45%2.05%-7.16%41,002,500245,479,00062%5.996.78%6.18-10.20%6.83-0.83%6.580.17%1.36%
2020-09-115.455.965.025.74-5.44%2.37%-12.63%42,635,800239,043,00061%5.61-15.44%6.88-4.13%6.89-0.96%6.57-0.03%1.39%
2020-09-106.687.265.706.07-9.54%-8.46%-7.64%71,251,300472,434,000122%6.63-12.74%7.18-0.25%6.960.54%6.571.06%1.45%
2020-09-097.608.306.456.71-13.53%-11.70%3.18%100,143,400760,994,000210%7.606.55%7.196.90%6.924.95%6.504.48%1.40%
2020-09-086.467.766.107.7619.94%8.81%24.68%80,681,800575,452,000181%7.138.50%6.736.22%6.595.25%6.222.55%1.03%
2020-09-076.326.906.256.471.09%-1.57%6.61%57,287,900376,554,000123%6.575.71%6.340.19%6.262.62%6.072.38%0.99%
2020-09-045.756.585.626.406.14%2.93%7.96%45,814,400284,862,00094%6.221.12%6.322.56%6.101.99%5.930.77%0.75%
2020-09-036.216.346.016.03-6.51%-1.94%2.50%43,884,400269,838,00087%6.15-5.47%6.171.85%5.981.25%5.881.20%0.81%
2020-09-026.036.945.866.457.14%-0.85%10.96%69,362,700451,194,000145%6.5114.36%6.057.76%5.913.47%5.810.96%0.74%
2020-09-015.506.025.356.027.12%5.84%4.55%47,562,400270,548,00084%5.691.08%5.62-0.32%5.71-2.46%5.760.09%1.34%
2020-08-315.605.815.465.62-1.40%-0.12%-2.31%32,629,400183,619,00054%5.631.88%5.64-1.83%5.861.47%5.750.45%2.41%
2020-08-285.435.895.205.700.88%3.20%-0.47%38,235,900211,176,00063%5.52-3.90%5.74-3.92%5.77-0.55%5.730.51%2.96%
2020-08-275.866.095.385.65-2.75%-1.69%-0.84%41,103,300236,219,00073%5.75-2.44%5.982.54%5.801.10%5.700.64%3.14%
2020-08-266.126.285.555.81-9.36%-1.37%2.61%53,763,400316,740,000104%5.89-4.38%5.830.64%5.74-0.83%5.660.80%3.13%
2020-08-255.466.705.436.4113.25%4.04%14.12%74,557,300459,376,000167%6.1615.16%5.794.93%5.791.87%5.622.15%3.05%
2020-08-245.015.964.805.662.54%5.79%2.93%59,362,700317,590,000137%5.35-7.20%5.52-4.50%5.68-0.12%5.50-0.09%2.87%
2020-08-215.666.055.505.52-0.72%-4.25%0.29%62,481,600360,218,000178%5.776.35%5.780.54%5.691.81%5.501.38%2.95%
2020-08-205.355.665.355.56-6.40%2.56%2.41%56,044,500303,819,000181%5.42-9.82%5.750.11%5.590.54%5.430.48%2.86%
2020-08-195.736.355.555.942.77%-1.18%9.94%89,885,200540,260,000386%6.015.92%5.747.03%5.566.52%5.406.97%2.86%
2020-08-185.405.785.395.7810.10%1.85%14.43%75,598,600428,987,000484%5.6810.32%5.3611.89%5.2211.45%5.0510.82%2.20%
2020-08-174.995.254.915.2510.06%2.06%15.18%32,040,700164,809,000333%5.1412.51%4.799.25%4.687.96%4.565.90%1.18%
2020-08-144.334.774.264.779.91%4.33%10.83%20,728,90094,773,000249%4.577.53%4.395.41%4.344.01%4.302.33%0.67%
2020-08-134.064.344.064.346.11%2.07%3.19%12,155,00051,684,000167%4.255.82%4.161.09%4.170.43%4.210.55%0.45%
2020-08-124.044.123.954.090.74%1.79%-2.22%5,835,10023,448,00083%4.02-2.59%4.12-1.11%4.15-1.40%4.180.00%0.38%
2020-08-114.214.244.044.06-3.56%-1.58%-2.94%6,071,40025,046,00088%4.13-2.16%4.16-1.09%4.21-1.06%4.180.34%0.32%
2020-08-104.144.324.144.210.00%-0.14%0.98%5,550,00023,399,00081%4.221.52%4.21-0.68%4.26-0.09%4.170.75%0.17%