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
2019-02-215.966.205.926.092.18%0.15%6.49%8,636,60052,517,000181%6.082.44%6.001.92%5.911.90%5.723.76%-0.15%
2019-02-206.056.055.865.96-0.50%0.40%8.13%3,979,30023,621,00078%5.940.08%5.891.19%5.800.91%5.510.31%-0.93%
2019-02-196.006.075.835.991.87%0.99%9.01%6,443,60038,219,000127%5.932.03%5.821.95%5.751.61%5.500.46%-1.06%
2019-02-185.655.925.655.884.44%1.15%7.50%6,430,00037,379,000128%5.813.09%5.711.55%5.661.91%5.47-0.38%-1.22%
2019-02-155.635.705.595.630.00%-0.16%2.53%3,876,90021,861,00076%5.640.48%5.620.70%5.551.83%5.49-1.65%-1.22%
2019-02-145.655.705.565.63-0.71%0.32%0.84%4,365,90024,503,00078%5.610.02%5.581.47%5.453.51%5.58-0.68%-1.07%
2019-02-135.525.695.515.671.98%1.05%0.87%4,079,90022,894,00073%5.611.87%5.502.90%5.27-0.21%5.62-0.48%-1.01%
2019-02-125.475.595.415.562.39%0.94%-1.56%3,642,70020,065,00064%5.512.47%5.353.53%5.28-1.05%5.65-0.53%-1.01%
2019-02-115.285.485.285.432.84%1.02%-4.37%3,899,30020,958,00068%5.383.27%5.16-1.15%5.33-2.20%5.68-0.94%-1.04%
2019-02-015.105.295.065.282.52%1.44%-7.89%5,113,70026,616,00086%5.212.42%5.22-2.50%5.45-3.69%5.73-1.34%-0.98%
2019-01-315.065.205.055.15-8.20%1.34%-11.36%12,939,80065,763,000214%5.08-10.92%5.36-8.94%5.66-6.01%5.81-4.03%-0.84%
2019-01-305.755.825.575.61-2.60%-1.67%-7.33%3,966,70022,629,00080%5.71-1.62%5.88-3.16%6.03-0.91%6.05-0.98%-0.43%
2019-01-295.915.995.675.76-3.03%-0.67%-5.79%4,919,20028,528,00095%5.80-4.84%6.08-1.44%6.08-0.99%6.11-1.21%-0.33%
2019-01-286.086.265.925.94-3.41%-2.53%-4.02%5,281,70032,187,00096%6.09-2.32%6.16-0.07%6.14-0.16%6.19-0.34%-0.17%
2019-01-256.186.356.136.150.16%-1.43%-0.97%7,642,80047,687,000138%6.242.01%6.171.28%6.151.00%6.21-0.18%-0.11%
2019-01-246.126.186.036.140.82%0.39%-1.30%4,161,90025,455,00071%6.120.87%6.09-0.08%6.090.00%6.22-0.10%-0.06%
2019-01-236.036.135.986.090.66%0.45%-2.20%3,229,20019,580,00050%6.06-0.33%6.100.12%6.09-0.98%6.23-0.40%0.01%
2019-01-226.106.156.036.05-0.82%-0.54%-3.23%2,660,00016,180,00035%6.08-0.77%6.09-0.15%6.15-1.21%6.25-0.89%0.10%
2019-01-216.136.186.076.10-0.16%-0.49%-3.30%3,699,50022,679,00040%6.131.22%6.10-1.10%6.23-0.35%6.31-0.33%0.45%
2019-01-186.066.146.006.110.49%0.89%-3.46%4,391,00026,593,00040%6.06-0.82%6.17-1.72%6.25-0.56%6.330.10%0.91%
2019-01-176.206.206.056.08-2.72%-0.43%-3.84%6,473,70039,526,00061%6.11-3.02%6.27-0.79%6.28-0.18%6.32-0.02%0.90%
2019-01-166.306.416.226.25-1.57%-0.73%-1.17%6,526,20041,090,00066%6.30-1.13%6.320.02%6.29-0.13%6.320.10%0.85%
2019-01-156.286.436.236.351.11%-0.28%0.51%9,702,70061,789,000105%6.371.30%6.320.91%6.30-0.80%6.320.32%0.79%
2019-01-146.196.376.196.280.16%-0.10%-0.29%6,876,80043,229,00081%6.29-0.22%6.27-0.30%6.35-0.27%6.300.30%0.67%
2019-01-116.176.426.176.270.97%-0.48%-0.14%9,490,80059,795,000118%6.301.37%6.28-1.43%6.370.32%6.280.29%0.53%
2019-01-106.256.316.146.21-2.20%-0.08%-0.81%9,811,00060,978,000133%6.22-1.68%6.38-0.59%6.350.02%6.260.61%0.43%
2019-01-096.326.426.216.350.47%0.46%2.04%13,948,90088,171,000206%6.32-2.75%6.410.31%6.350.16%6.220.55%0.24%
2019-01-086.686.686.296.32-3.07%-2.77%2.12%18,462,600120,000,000341%6.501.66%6.392.42%6.342.64%6.192.60%0.14%
2019-01-075.956.525.956.529.95%1.97%8.09%17,021,300108,830,000443%6.399.30%6.248.03%6.187.41%6.034.25%-0.18%
2019-01-045.665.935.655.930.00%1.37%2.49%3,661,50021,418,000141%5.852.09%5.781.67%5.750.77%5.79-0.04%-0.61%