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
2020-02-184.805.044.574.610.00%-2.60%5.35%23,186,800109,734,000318%4.735.88%4.605.24%4.544.61%4.385.42%-0.83%
2020-02-174.314.614.264.6110.02%3.13%11.06%10,244,00045,794,000166%4.475.77%4.372.29%4.341.81%4.151.47%-1.82%
2020-02-144.164.294.164.19-1.64%-0.85%2.42%4,384,90018,530,00079%4.23-2.04%4.28-0.12%4.260.47%4.09-1.89%-2.05%
2020-02-134.354.424.214.26-1.16%-1.25%2.16%5,656,60024,400,00087%4.310.84%4.280.68%4.241.10%4.17-1.12%-2.20%
2020-02-124.234.334.204.311.89%0.75%2.21%4,264,60018,242,00064%4.280.78%4.251.09%4.201.75%4.22-1.52%-2.19%
2020-02-114.254.314.204.23-0.24%-0.35%-1.21%4,586,10019,468,00066%4.250.19%4.210.98%4.123.02%4.28-1.72%-2.14%
2020-02-104.184.304.184.241.44%0.07%-2.69%5,227,80022,148,00071%4.242.10%4.172.33%4.000.93%4.36-1.63%-2.05%
2020-02-074.134.204.104.180.48%0.72%-5.62%5,948,40024,683,00077%4.150.58%4.073.77%3.97-3.86%4.43-2.06%-1.93%
2020-02-064.104.233.974.162.97%0.82%-8.01%7,088,80029,248,00089%4.134.09%3.921.79%4.13-2.51%4.52-2.16%-1.74%
2020-02-053.844.053.824.046.04%1.92%-12.59%8,193,90032,481,00099%3.965.62%3.85-7.71%4.23-4.08%4.62-3.06%-1.52%
2020-02-043.613.843.613.81-4.99%1.52%-20.09%10,614,60039,833,000122%3.75-6.41%4.18-8.78%4.41-7.04%4.77-4.51%-1.17%
2020-02-034.014.014.014.01-9.89%0.00%-19.69%1,039,9004,170,00013%4.01-10.77%4.58-2.56%4.75-1.60%4.99-0.83%-0.71%
2020-01-234.454.644.454.45-9.92%-0.98%-11.62%14,609,50065,656,000193%4.49-8.57%4.70-5.85%4.82-4.70%5.04-3.38%-0.60%
2020-01-224.984.994.834.94-0.40%0.51%-5.20%5,322,60026,163,00086%4.92-1.58%4.99-1.21%5.06-1.29%5.21-1.04%-0.22%
2020-01-215.075.074.954.96-2.17%-0.68%-5.81%6,044,50030,187,00094%4.99-0.95%5.05-1.39%5.13-1.56%5.27-1.00%-0.08%
2020-01-205.085.104.995.07-0.20%0.56%-4.68%6,816,90034,373,000103%5.04-1.41%5.12-1.58%5.21-1.21%5.32-0.80%0.08%
2020-01-175.195.205.065.08-1.55%-0.66%-5.26%6,010,00030,737,00090%5.11-1.82%5.20-1.87%5.27-1.03%5.36-0.46%0.16%
2020-01-165.315.315.145.16-2.27%-0.94%-4.21%6,489,20033,802,000100%5.21-1.57%5.30-0.84%5.33-1.00%5.39-0.17%0.18%
2020-01-155.365.405.255.28-1.68%-0.23%-2.15%5,446,30028,823,00085%5.29-2.25%5.35-0.67%5.38-0.54%5.400.09%0.17%
2020-01-145.405.475.375.37-0.19%-0.81%-0.39%5,852,10031,681,00095%5.411.54%5.38-0.28%5.41-0.30%5.390.45%0.13%
2020-01-135.365.425.285.38-0.37%0.90%0.24%6,303,50033,609,000102%5.33-1.52%5.40-0.66%5.43-0.37%5.370.09%0.06%
2020-01-105.495.515.365.40-1.10%-0.26%0.71%4,419,70023,927,00073%5.41-0.93%5.43-0.40%5.450.13%5.360.26%0.06%
2020-01-095.435.525.425.461.68%-0.09%2.09%5,234,20028,606,00088%5.470.74%5.460.17%5.440.57%5.350.34%0.04%
2020-01-085.505.505.335.37-2.89%-1.01%0.75%8,316,70045,115,000139%5.43-1.06%5.450.20%5.410.61%5.330.41%0.01%
2020-01-075.485.535.435.531.47%0.86%4.18%7,646,70041,929,000138%5.480.88%5.441.23%5.371.34%5.310.57%-0.01%
2020-01-065.395.525.295.451.11%0.28%3.26%7,574,80041,170,000142%5.441.25%5.371.47%5.300.78%5.280.06%-0.06%
2020-01-035.355.405.325.390.94%0.41%2.18%5,270,70028,293,000100%5.371.32%5.291.40%5.260.52%5.28-0.30%-0.01%
2020-01-025.225.365.225.342.69%0.79%0.93%6,730,40035,660,000121%5.302.30%5.220.17%5.240.27%5.29-0.25%0.09%
2019-12-315.165.225.155.20-0.19%0.41%-1.96%3,959,60020,507,00070%5.180.54%5.21-0.23%5.22-0.17%5.30-0.38%0.17%
2019-12-305.215.245.055.210.00%1.15%-2.14%5,491,10028,286,00089%5.15-2.46%5.22-0.63%5.23-0.38%5.32-0.21%0.29%