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
2020-04-035.435.445.345.34-1.66%-0.89%-1.17%9,908,40053,389,00053%5.390.37%5.40-1.60%5.50-0.06%5.400.19%-0.32%
2020-04-025.365.435.315.431.31%1.15%0.69%10,271,70055,134,00055%5.37-1.14%5.49-0.69%5.500.20%5.390.43%-0.46%
2020-04-015.515.525.345.36-3.42%-1.29%-0.19%17,362,20094,273,00091%5.43-2.72%5.530.02%5.490.48%5.370.30%-0.59%
2020-03-315.645.715.515.55-1.60%-0.57%3.66%24,757,100138,200,000135%5.580.78%5.531.08%5.461.17%5.350.89%-0.65%
2020-03-305.485.675.375.643.30%1.82%6.27%31,473,300174,327,000178%5.541.30%5.471.66%5.401.73%5.310.42%-0.78%
2020-03-275.515.565.385.462.82%-0.15%3.31%28,979,800158,457,000170%5.473.29%5.382.20%5.311.47%5.290.38%-0.83%
2020-03-265.275.345.225.31-0.38%0.30%0.85%12,824,80067,891,00074%5.29-0.41%5.260.96%5.230.67%5.27-1.48%-0.87%
2020-03-255.285.435.215.333.90%0.26%-0.26%24,074,100127,984,000122%5.324.03%5.211.28%5.190.64%5.34-2.07%-0.72%
2020-03-245.155.175.025.131.38%0.39%-5.99%11,041,00056,424,00049%5.110.06%5.150.04%5.16-0.29%5.46-0.89%-0.47%
2020-03-235.115.185.055.06-3.80%-0.92%-8.10%12,984,90066,318,00052%5.11-2.31%5.15-0.85%5.18-1.63%5.51-1.34%-0.36%
2020-03-205.245.285.165.261.54%0.61%-5.75%11,128,80058,182,00041%5.232.11%5.190.14%5.26-0.55%5.58-1.24%-0.19%
2020-03-195.035.245.025.181.37%1.17%-8.33%17,107,20087,584,00054%5.12-2.23%5.18-2.43%5.29-2.74%5.65-0.84%-0.03%
2020-03-185.295.345.105.11-2.67%-2.43%-10.34%15,542,70081,404,00047%5.240.83%5.31-0.67%5.44-2.84%5.70-0.35%0.07%
2020-03-175.295.375.015.25-0.57%1.08%-8.20%18,848,50097,900,00054%5.19-4.75%5.35-3.33%5.60-1.24%5.72-0.38%0.10%
2020-03-165.535.585.285.28-3.30%-3.17%-8.03%23,465,600127,957,00071%5.451.70%5.53-3.14%5.67-1.37%5.74-0.10%0.10%
2020-03-135.205.565.205.46-2.85%1.83%-4.99%25,278,800135,556,00077%5.36-5.93%5.71-1.42%5.75-1.74%5.750.04%0.06%
2020-03-125.885.885.605.62-5.55%-1.40%-2.18%36,221,200206,463,000116%5.70-4.17%5.79-1.13%5.85-0.34%5.75-0.05%0.00%
2020-03-115.846.055.815.952.23%0.03%3.51%38,259,500227,573,000138%5.954.30%5.86-0.14%5.870.88%5.750.51%0.02%
2020-03-105.655.835.525.821.22%2.05%1.77%29,992,100171,038,000109%5.70-3.19%5.87-0.39%5.820.14%5.720.19%-0.02%
2020-03-095.916.065.725.75-3.36%-2.39%0.74%35,790,000210,839,000134%5.89-1.21%5.891.05%5.811.11%5.710.30%-0.05%
2020-03-065.806.095.765.951.36%-0.22%4.55%41,432,300247,043,000166%5.962.86%5.832.25%5.752.75%5.690.44%-0.04%
2020-03-055.775.925.695.872.44%1.26%3.60%34,182,800198,173,000142%5.802.24%5.702.15%5.590.90%5.670.16%0.01%
2020-03-045.565.795.545.733.43%1.06%1.29%28,686,300162,644,000124%5.671.67%5.582.39%5.54-0.18%5.66-0.12%0.07%
2020-03-035.535.695.475.541.09%-0.66%-2.19%19,944,500111,225,00089%5.582.88%5.45-0.35%5.55-0.22%5.66-0.40%0.18%
2020-03-025.285.505.285.484.38%1.09%-3.64%15,651,10084,850,00066%5.420.82%5.47-1.92%5.57-1.10%5.69-0.49%0.43%
2020-02-285.515.575.225.25-7.08%-2.36%-8.14%28,392,500152,674,000108%5.38-5.80%5.58-1.69%5.63-2.04%5.72-0.52%0.61%
2020-02-275.745.815.655.65-1.22%-1.02%-1.65%13,961,80079,694,00060%5.71-0.38%5.67-0.54%5.74-0.17%5.750.14%0.52%
2020-02-265.565.855.535.721.06%-0.17%-0.30%24,851,800142,402,000109%5.732.12%5.70-0.90%5.75-0.12%5.740.16%0.37%
2020-02-255.695.715.395.66-2.92%0.87%-1.19%32,578,500182,806,000149%5.61-3.41%5.76-1.32%5.76-0.93%5.73-0.16%0.23%
2020-02-245.885.885.755.830.00%0.36%1.62%21,513,400124,978,000112%5.81-1.43%5.830.16%5.820.24%5.740.42%0.12%