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
2020-07-108.118.898.018.798.79%3.29%13.93%114,531,900974,617,000188%8.514.95%8.272.23%8.021.88%7.722.76%2.77%
2020-07-098.158.317.928.080.12%-0.36%7.62%90,009,000729,900,000170%8.11-0.16%8.093.13%7.873.63%7.512.26%2.52%
2020-07-088.038.337.928.071.25%-0.64%9.92%98,792,300802,425,000218%8.121.07%7.841.82%7.603.15%7.343.88%2.32%
2020-07-077.798.467.687.973.64%-0.82%12.76%117,687,100945,713,000308%8.047.48%7.708.44%7.366.06%7.076.21%1.99%
2020-07-067.507.697.137.6910.01%2.85%15.55%140,450,6001,050,157,000465%7.486.97%7.1013.84%6.9412.97%6.669.80%1.41%
2020-07-036.996.996.996.9910.08%0.00%15.33%11,466,80080,153,00058%6.9912.72%6.242.72%6.151.87%6.061.02%0.49%
2020-07-025.866.415.846.358.18%2.40%5.83%57,306,200355,367,000235%6.206.64%6.074.26%6.032.57%6.001.22%0.45%
2020-07-015.805.885.755.871.03%0.95%-0.98%15,396,00089,525,00066%5.82-0.29%5.83-0.90%5.88-1.18%5.930.12%0.37%
2020-06-305.875.885.785.810.00%-0.38%-1.87%14,134,10082,430,00056%5.830.03%5.88-0.74%5.95-0.32%5.920.31%0.40%
2020-06-295.895.905.805.81-1.86%-0.34%-1.58%10,634,90062,005,00040%5.83-2.05%5.92-1.25%5.97-0.17%5.900.17%0.40%
2020-06-245.966.025.915.92-0.50%-0.54%0.46%15,377,50091,533,00058%5.950.05%6.000.03%5.980.13%5.890.19%0.41%
2020-06-235.876.045.865.950.68%0.02%1.16%18,556,600110,389,00070%5.95-1.59%6.000.02%5.970.39%5.880.29%0.42%
2020-06-226.156.185.905.91-1.17%-2.23%0.77%32,357,900195,603,000120%6.051.39%5.990.71%5.950.81%5.870.60%0.45%
2020-06-195.966.045.895.981.01%0.30%2.57%23,361,600139,286,00090%5.960.05%5.950.63%5.900.72%5.830.43%0.43%
2020-06-186.006.045.915.92-1.82%-0.65%1.98%25,852,400154,047,000101%5.960.29%5.920.68%5.860.60%5.810.52%0.45%
2020-06-175.846.035.816.032.38%1.48%4.42%38,202,200226,982,000154%5.941.52%5.881.28%5.830.69%5.780.63%0.41%
2020-06-165.805.945.745.892.26%0.63%2.63%34,293,400200,710,000142%5.850.58%5.800.78%5.790.43%5.740.40%0.41%
2020-06-155.775.885.745.76-1.03%-1.01%0.77%31,781,600184,929,000138%5.821.62%5.760.44%5.760.51%5.720.48%0.40%
2020-06-125.525.855.515.823.19%1.64%2.30%30,648,200175,490,000139%5.730.76%5.73-0.28%5.730.21%5.690.32%0.35%
2020-06-115.755.765.615.64-1.74%-0.76%-0.55%15,085,50085,728,00071%5.68-1.68%5.750.04%5.720.32%5.670.25%0.31%
2020-06-105.815.865.725.74-1.37%-0.69%1.47%17,419,900100,687,00084%5.780.33%5.750.58%5.700.25%5.660.34%0.26%
2020-06-095.735.825.665.821.39%1.02%3.23%28,208,500162,503,000145%5.761.19%5.711.12%5.690.37%5.640.50%0.18%
2020-06-085.655.745.625.741.06%0.83%2.32%20,203,900115,030,000116%5.690.55%5.65-0.11%5.670.35%5.610.41%0.09%
2020-06-055.595.755.555.681.97%0.32%1.66%20,727,700117,364,000128%5.661.45%5.66-0.07%5.650.36%5.590.63%-0.04%
2020-06-045.645.665.525.57-1.42%-0.20%0.32%17,242,70096,240,000108%5.58-1.95%5.660.04%5.630.23%5.550.18%-0.24%
2020-06-035.735.785.615.65-0.35%-0.74%1.95%29,207,800166,265,000193%5.690.30%5.660.89%5.610.77%5.540.56%-0.34%
2020-06-025.635.735.615.670.89%-0.09%2.89%23,078,500130,975,000164%5.681.63%5.611.12%5.570.96%5.510.29%-0.42%
2020-06-015.555.645.505.620.72%0.64%2.27%20,024,700111,818,000156%5.580.54%5.550.78%5.520.97%5.500.02%-0.43%
2020-05-295.445.685.425.582.01%0.47%1.57%20,578,100114,289,000174%5.551.39%5.501.29%5.461.41%5.49-0.04%-0.42%
2020-05-285.405.595.375.470.00%-0.15%-0.47%14,142,60077,471,000131%5.482.16%5.431.46%5.390.13%5.50-0.35%-0.42%