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:
华贸物流( 603128.SH 上证)
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
2019-09-127.487.537.447.500.67%0.24%1.78%17,896,000133,894,00061%7.48-0.77%7.530.11%7.500.46%7.370.40%-0.11%
2019-09-117.647.667.427.45-2.23%-1.19%1.50%34,605,400260,941,000112%7.540.05%7.520.48%7.460.76%7.340.42%-0.14%
2019-09-107.527.637.467.621.33%1.11%4.26%30,695,800231,338,000102%7.540.78%7.480.85%7.410.76%7.310.34%-0.21%
2019-09-097.477.557.407.521.62%0.56%3.24%32,597,400243,770,000108%7.480.61%7.421.01%7.350.78%7.280.43%-0.26%
2019-09-067.517.557.337.40-0.94%-0.44%2.03%31,688,200235,525,000107%7.430.80%7.350.93%7.290.73%7.250.03%-0.34%
2019-09-057.237.497.207.474.04%1.30%3.02%51,884,600382,608,000172%7.373.28%7.281.68%7.240.92%7.25-0.59%-0.39%
2019-09-047.147.197.107.180.28%0.56%-1.56%20,705,400147,842,00066%7.14-0.43%7.16-0.22%7.17-0.26%7.29-1.21%-0.37%
2019-09-037.167.237.137.16-0.42%-0.15%-3.02%21,063,800151,048,00060%7.170.15%7.17-0.14%7.19-0.32%7.38-0.83%-0.45%
2019-09-027.127.227.067.190.98%0.42%-3.43%22,126,500158,418,00057%7.16-0.33%7.18-0.31%7.220.00%7.45-0.04%-0.74%
2019-08-307.347.377.067.12-2.73%-0.89%-4.40%29,920,000214,954,00073%7.18-0.14%7.21-0.47%7.22-0.62%7.45-0.07%-1.08%
2019-08-297.267.337.067.321.53%1.75%-1.78%40,701,900292,827,000100%7.19-0.68%7.240.03%7.26-1.75%7.450.13%-1.32%
2019-08-287.307.317.167.21-0.83%-0.46%-3.13%27,025,500195,737,00066%7.24-0.67%7.24-0.81%7.39-1.74%7.44-0.27%-1.60%
2019-08-277.267.367.227.270.69%-0.30%-2.59%31,432,200229,205,00076%7.291.74%7.30-2.12%7.52-1.05%7.46-0.23%-1.79%
2019-08-267.057.287.017.22-1.90%0.74%-3.48%26,624,200190,816,00063%7.17-3.11%7.45-2.46%7.600.00%7.48-0.28%-1.99%
2019-08-237.587.617.317.36-2.52%-0.50%-1.88%34,841,800257,727,00082%7.40-3.36%7.64-0.99%7.600.21%7.50-0.56%-2.25%
2019-08-227.897.947.487.55-2.20%-1.36%0.09%48,458,900370,889,000107%7.65-1.77%7.721.14%7.591.38%7.54-0.32%-2.65%
2019-08-217.677.997.587.721.58%-0.92%2.02%53,452,600416,511,000124%7.791.16%7.632.09%7.480.97%7.57-2.02%-2.76%
2019-08-207.457.997.457.602.01%-1.34%-1.59%57,397,000442,127,000128%7.705.22%7.483.45%7.411.05%7.72-3.78%-2.66%
2019-08-197.277.487.167.453.91%1.76%-7.18%40,956,000299,849,00082%7.320.90%7.23-0.85%7.33-0.54%8.03-3.46%-2.28%
2019-08-167.257.367.167.17-1.38%-1.19%-13.76%31,223,600226,564,00059%7.262.04%7.29-0.98%7.37-1.69%8.31-2.43%-1.85%
2019-08-157.017.276.967.27-1.62%2.24%-14.68%42,158,800299,803,00075%7.11-5.51%7.36-1.96%7.50-2.05%8.52-2.63%-1.57%
2019-08-147.707.707.367.39-1.73%-1.81%-15.55%35,722,500268,830,00067%7.530.23%7.51-1.28%7.66-4.24%8.75-2.21%-1.25%
2019-08-137.507.647.407.52-1.70%0.15%-15.97%30,677,400230,357,00058%7.510.25%7.60-1.49%8.00-5.74%8.95-2.23%-0.94%
2019-08-127.587.677.367.650.39%2.14%-16.42%42,570,000318,852,00078%7.49-2.83%7.72-6.06%8.48-5.07%9.15-2.91%-0.62%
2019-08-097.608.097.517.62-4.03%-1.14%-19.17%75,045,600578,478,000141%7.71-4.32%8.22-9.95%8.94-5.69%9.43-4.50%-0.22%
2019-08-088.208.347.947.94-9.98%-1.44%-19.56%31,220,600251,514,00060%8.06-9.97%9.13-5.32%9.48-2.74%9.87-1.40%0.45%
2019-08-079.699.708.828.82-10.00%-1.43%-11.90%59,087,600528,716,000114%8.95-8.60%9.64-3.35%9.74-3.15%10.01-1.02%0.80%
2019-08-0610.4010.679.329.80-5.41%0.10%-3.10%65,950,500645,669,000146%9.79-5.15%9.97-1.57%10.06-1.81%10.110.03%0.97%
2019-08-059.8910.779.8210.363.70%0.38%2.46%45,077,500465,241,000112%10.324.46%10.130.10%10.24-0.40%10.110.76%1.10%
2019-08-029.9210.289.509.990.00%1.11%-0.45%40,894,300404,049,000103%9.88-3.08%10.12-2.51%10.29-1.12%10.040.36%1.10%