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
2020-09-187.117.697.057.618.87%2.40%12.41%156,705,9001,164,694,000280%7.439.97%7.117.47%6.936.30%6.773.53%0.34%
2020-09-176.396.996.386.9910.08%3.43%6.90%94,601,400639,313,000200%6.766.34%6.612.67%6.521.05%6.540.49%-0.01%
2020-09-166.386.496.286.35-0.94%-0.08%-2.41%24,313,300154,500,00053%6.36-0.90%6.440.69%6.45-0.22%6.51-0.85%-0.02%
2020-09-156.526.596.356.41-2.14%-0.05%-2.33%38,023,500243,850,00076%6.41-1.17%6.40-1.27%6.47-0.68%6.56-0.36%0.18%
2020-09-146.266.676.156.555.48%0.94%-0.56%62,552,300405,930,000116%6.493.82%6.480.09%6.510.00%6.59-0.38%0.28%
2020-09-116.266.476.126.21-3.27%-0.64%-6.08%44,687,700279,311,00074%6.25-5.69%6.47-1.88%6.51-0.73%6.61-0.14%0.47%
2020-09-106.606.836.406.420.31%-3.12%-3.04%63,132,500418,387,000116%6.632.33%6.600.76%6.56-0.09%6.620.44%0.49%
2020-09-096.496.696.336.40-2.29%-1.17%-2.91%42,568,900275,661,00082%6.48-2.79%6.55-0.14%6.57-1.47%6.590.27%0.45%
2020-09-086.626.896.496.552.34%-1.68%-0.37%48,477,000322,959,00097%6.662.84%6.56-0.06%6.660.06%6.570.34%0.49%
2020-09-076.536.616.376.40-1.54%-1.20%-2.32%38,808,500251,415,00079%6.48-0.06%6.56-2.29%6.66-0.36%6.550.03%0.49%
2020-09-046.516.576.416.50-1.22%0.28%-0.76%30,903,500200,311,00065%6.48-2.91%6.71-0.15%6.680.30%6.550.08%0.53%
2020-09-036.796.886.526.58-2.66%-1.44%0.53%47,315,800315,866,000106%6.68-2.38%6.720.18%6.660.82%6.550.37%0.57%
2020-09-026.857.046.696.760.90%-1.16%3.67%70,974,000485,367,000173%6.842.86%6.711.70%6.611.79%6.521.10%0.53%
2020-09-016.606.796.506.700.45%0.77%3.88%81,301,100540,571,000212%6.65-0.32%6.601.84%6.491.23%6.450.72%0.42%
2020-08-316.316.826.256.677.58%0.00%4.15%95,269,700635,419,000281%6.678.58%6.485.11%6.422.92%6.401.44%0.34%
2020-08-286.176.226.076.200.49%0.93%-1.79%23,679,200145,459,00074%6.140.03%6.17-0.98%6.23-0.56%6.310.10%0.17%
2020-08-276.076.286.006.171.48%0.47%-2.17%29,868,300183,411,00090%6.14-0.94%6.23-1.02%6.27-0.65%6.310.03%0.12%
2020-08-266.376.426.046.08-4.25%-1.92%-3.57%35,108,500217,651,00097%6.20-2.29%6.29-1.04%6.31-0.77%6.310.67%0.09%
2020-08-256.346.466.246.350.16%0.09%1.39%29,523,900187,292,00075%6.34-0.36%6.360.02%6.36-0.45%6.260.40%-0.07%
2020-08-246.376.436.306.34-0.16%-0.42%1.64%20,327,400129,434,00052%6.370.09%6.36-0.08%6.390.14%6.240.37%-0.15%
2020-08-216.336.436.286.350.95%-0.17%2.17%21,521,200136,886,00054%6.360.38%6.36-0.58%6.380.66%6.220.52%-0.24%
2020-08-206.256.436.256.29-0.63%-0.74%1.73%20,390,800129,224,00047%6.34-0.57%6.400.16%6.340.54%6.18-0.05%-0.38%
2020-08-196.386.476.306.33-2.01%-0.67%2.33%36,976,200235,657,00084%6.37-1.18%6.390.98%6.301.35%6.19-0.05%-0.44%
2020-08-186.426.566.366.460.00%0.17%4.38%39,897,600257,312,00092%6.451.58%6.331.28%6.220.97%6.190.00%-0.51%
2020-08-176.166.526.156.464.36%1.75%4.38%53,378,100338,900,000121%6.353.40%6.251.98%6.161.03%6.19-0.27%-0.61%
2020-08-146.206.226.076.19-0.64%0.81%-0.26%33,885,400208,057,00075%6.14-1.19%6.120.38%6.100.38%6.21-0.43%-0.70%
2020-08-136.026.365.916.233.83%0.26%-0.05%63,033,200391,719,000137%6.212.88%6.101.21%6.070.05%6.23-0.22%-0.66%
2020-08-126.016.275.886.000.67%-0.66%-3.95%75,531,200456,242,000167%6.040.37%6.030.20%6.07-1.27%6.25-0.98%-0.72%
2020-08-116.006.115.945.96-1.32%-0.96%-5.53%31,324,300188,515,00073%6.020.20%6.02-1.39%6.15-1.33%6.31-0.41%-0.85%
2020-08-105.976.075.886.040.00%0.57%-4.66%28,168,100169,176,00063%6.01-0.22%6.10-1.79%6.23-1.55%6.34-0.50%-1.00%