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
2020-02-185.855.875.745.83-0.17%0.48%4.78%25,072,200145,459,000136%5.800.68%5.731.17%5.690.92%5.562.09%-1.14%
2020-02-175.595.895.565.847.55%1.34%7.16%35,869,200206,717,000191%5.765.40%5.662.46%5.631.77%5.451.28%-1.74%
2020-02-145.505.535.425.43-1.27%-0.69%0.91%11,532,20063,055,00071%5.47-1.39%5.53-0.56%5.540.15%5.38-1.43%-1.90%
2020-02-135.615.635.475.50-1.61%-0.81%0.75%11,148,60061,814,00065%5.55-0.36%5.560.07%5.530.36%5.46-1.37%-1.82%
2020-02-125.525.615.505.590.72%0.45%0.99%12,701,30070,679,00070%5.570.04%5.550.71%5.511.23%5.54-1.18%-1.69%
2020-02-115.575.625.535.55-0.54%-0.23%-0.91%11,773,70065,497,00064%5.560.45%5.520.49%5.442.33%5.60-1.25%-1.57%
2020-02-105.495.625.445.581.82%0.76%-1.62%15,283,40084,646,00081%5.541.26%5.491.65%5.320.59%5.67-1.31%-1.45%
2020-02-075.555.565.405.48-1.79%0.20%-4.65%20,136,400110,124,000104%5.47-0.09%5.403.11%5.29-2.31%5.75-1.93%-1.32%
2020-02-065.265.725.155.586.90%1.94%-4.78%29,830,900163,296,000154%5.475.25%5.242.55%5.41-2.70%5.86-2.88%-1.10%
2020-02-055.045.275.045.223.57%0.37%-13.49%18,451,50095,961,00092%5.203.46%5.11-6.30%5.56-3.76%6.03-3.43%-0.77%
2020-02-044.875.154.875.04-6.84%0.26%-19.33%30,952,300155,583,000131%5.03-7.08%5.45-10.92%5.78-7.67%6.25-3.89%-0.34%
2020-02-035.415.415.415.41-9.98%0.00%-16.78%2,293,10012,406,00010%5.41-10.96%6.12-1.91%6.26-1.06%6.50-0.34%0.09%
2020-01-236.246.245.906.01-3.84%-1.09%-7.86%20,944,100127,264,00092%6.08-2.78%6.24-2.29%6.33-2.01%6.52-0.58%0.19%
2020-01-226.376.376.176.25-2.65%0.00%-4.74%18,541,700115,890,00087%6.25-3.40%6.38-1.57%6.46-1.71%6.56-0.14%0.26%
2020-01-216.466.536.416.42-1.38%-0.77%-2.28%13,113,90084,852,00063%6.470.00%6.48-0.77%6.57-1.09%6.570.02%0.29%
2020-01-206.446.516.426.510.62%0.62%-0.90%14,556,10094,179,00070%6.47-0.63%6.53-1.25%6.64-0.27%6.570.02%0.32%
2020-01-176.576.616.456.47-1.37%-0.63%-1.49%13,917,00090,618,00065%6.51-1.45%6.62-1.18%6.660.17%6.57-0.02%0.36%
2020-01-166.716.736.556.56-1.80%-0.71%-0.14%17,243,000113,923,00076%6.61-1.27%6.700.03%6.650.30%6.570.23%0.46%
2020-01-156.786.796.636.68-2.20%-0.18%1.92%22,148,600148,224,000100%6.69-0.74%6.690.78%6.630.82%6.550.43%0.44%
2020-01-146.666.896.576.832.71%1.31%4.66%35,326,900238,171,000170%6.742.00%6.641.50%6.571.15%6.530.83%0.36%
2020-01-136.606.666.556.65-0.45%0.61%2.75%19,701,600130,229,000107%6.610.72%6.541.11%6.500.34%6.470.44%0.26%
2020-01-106.446.736.386.684.87%1.78%3.66%36,558,400239,946,000208%6.563.03%6.471.22%6.480.16%6.440.66%0.23%
2020-01-096.356.406.346.371.27%0.00%-0.50%11,671,50074,351,00077%6.370.19%6.39-0.70%6.470.00%6.400.14%0.17%
2020-01-086.456.466.296.29-3.08%-1.07%-1.61%18,853,900119,873,000129%6.36-1.61%6.44-1.12%6.470.00%6.390.11%0.16%
2020-01-076.456.516.416.490.46%0.43%1.63%14,268,70092,200,000109%6.46-0.46%6.510.26%6.470.34%6.390.35%0.16%
2020-01-066.496.586.426.46-1.82%-0.49%1.51%22,550,300146,393,000180%6.49-0.90%6.500.62%6.440.67%6.360.41%0.12%
2020-01-036.446.646.386.582.81%0.44%3.82%29,830,900195,412,000265%6.552.54%6.462.22%6.401.86%6.341.02%0.11%
2020-01-026.356.446.326.401.43%0.17%2.01%15,043,40096,111,000160%6.391.72%6.320.98%6.280.85%6.27-0.02%0.04%
2019-12-316.226.326.216.310.80%0.46%0.56%10,813,70067,923,000114%6.280.96%6.250.50%6.230.48%6.28-0.33%0.09%
2019-12-306.286.286.146.260.00%0.63%-0.57%7,893,40049,101,00079%6.22-0.50%6.220.21%6.200.02%6.30-0.19%0.19%