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   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-153738.3203.718%1
2019-07-163738.3203.694%1
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
2019-06-178.208.257.998.18-0.85%0.95%-8.51%15,788,500127,942,00054%8.10-1.82%8.26-1.67%8.41-0.45%8.94-1.95%-1.23%
2019-06-148.488.538.088.25-2.37%-0.04%-9.53%22,845,700188,549,00075%8.25-1.49%8.40-1.57%8.45-0.69%9.12-1.87%-1.03%
2019-06-138.408.548.188.450.00%0.86%-9.07%23,387,600195,936,00074%8.38-2.71%8.54-0.07%8.51-3.14%9.29-2.29%-0.84%
2019-06-128.788.808.458.45-4.20%-1.87%-11.16%19,090,800164,382,00058%8.61-0.14%8.540.20%8.79-2.13%9.51-2.37%-0.58%
2019-06-118.388.868.328.826.01%2.28%-9.46%26,009,100224,267,00068%8.622.80%8.53-3.78%8.98-3.58%9.74-1.12%-0.27%
2019-06-108.668.688.088.32-2.58%-0.81%-15.55%22,340,700187,403,00056%8.39-1.84%8.86-3.64%9.31-2.96%9.85-0.94%-0.11%
2019-06-068.808.808.338.54-4.15%-0.06%-14.13%25,543,000218,258,00060%8.55-7.20%9.20-5.07%9.59-2.54%9.95-1.17%0.13%
2019-06-0510.0110.028.918.91-10.00%-3.24%-11.46%53,416,200491,843,000130%9.21-6.86%9.69-4.80%9.84-3.68%10.06-1.45%0.36%
2019-06-049.9010.159.539.90-2.65%0.14%-3.05%23,021,100227,589,00060%9.89-4.84%10.17-0.36%10.22-1.34%10.21-0.08%0.66%
2019-06-0310.6010.8710.0510.17-2.02%-2.11%-0.48%29,787,700309,452,00074%10.392.03%10.21-0.34%10.360.53%10.220.95%0.88%
2019-05-3110.0410.3910.0010.383.59%1.94%2.54%28,761,700292,838,00070%10.181.13%10.25-1.39%10.300.75%10.120.08%0.77%
2019-05-3010.0110.289.9010.02-4.11%-0.48%-0.94%30,929,200311,387,00073%10.07-3.58%10.390.02%10.23-0.12%10.12-0.04%0.68%
2019-05-2910.3410.7510.1610.450.10%0.08%3.27%37,623,600392,849,00089%10.44-0.78%10.391.83%10.240.31%10.120.37%0.62%
2019-05-2810.2210.9210.0710.442.86%-0.80%3.55%59,810,800629,452,000139%10.524.90%10.201.85%10.211.05%10.080.73%0.57%
2019-05-279.9710.249.7310.152.32%1.18%1.41%28,413,300285,053,00061%10.031.62%10.02-0.80%10.101.24%10.010.47%0.40%
2019-05-2410.1810.279.289.92-2.07%0.49%-0.42%44,073,400435,098,00087%9.87-2.88%10.10-0.84%9.98-0.35%9.961.42%0.19%
2019-05-2310.0610.419.8810.13-0.20%-0.34%3.13%39,685,700403,415,00079%10.17-0.87%10.182.27%10.010.03%9.821.14%-0.32%
2019-05-2210.2510.669.9910.15-1.55%-1.01%4.51%46,315,500474,914,00097%10.251.14%9.960.79%10.010.45%9.711.59%-0.54%
2019-05-219.4910.319.4810.3110.03%1.70%7.85%59,569,800603,894,000129%10.149.19%9.880.32%9.960.34%9.562.05%-0.81%
2019-05-209.909.938.999.37-6.21%0.92%0.02%36,680,800340,567,00073%9.29-7.74%9.85-2.25%9.93-0.20%9.37-0.10%-1.21%
2019-05-1710.0210.389.919.99-0.79%-0.74%6.54%34,076,900342,933,00078%10.06-0.57%10.070.37%9.952.71%9.38-0.86%-1.23%
2019-05-1610.1310.489.9110.070.70%-0.51%6.47%48,201,600487,916,000105%10.120.89%10.041.54%9.692.29%9.46-0.58%-1.14%
2019-05-1510.0010.269.8010.004.28%-0.33%5.12%49,141,900493,046,000103%10.030.45%9.894.08%9.472.87%9.51-0.22%-1.08%
2019-05-149.8210.409.599.59-2.44%-3.98%0.59%79,428,600793,331,000169%9.993.66%9.505.52%9.214.63%9.53-0.94%-1.02%
2019-05-138.849.838.809.839.96%2.02%2.14%61,749,000594,922,000129%9.6410.71%9.006.43%8.802.66%9.62-1.60%-0.83%
2019-05-108.628.948.188.949.96%2.72%-8.59%59,642,700519,045,000109%8.706.68%8.460.39%8.57-5.80%9.78-3.70%-0.58%
2019-05-098.088.378.008.13-1.45%-0.34%-19.95%25,278,400206,213,00038%8.16-1.07%8.42-1.99%9.10-4.88%10.16-1.01%-0.10%
2019-05-087.928.667.928.25-2.83%0.05%-19.59%33,362,600275,110,00050%8.25-4.37%8.60-9.50%9.57-3.36%10.26-1.18%-0.08%
2019-05-078.8010.198.478.49-9.78%-1.54%-18.22%63,881,700550,839,000100%8.62-8.92%9.50-8.58%9.90-5.64%10.38-1.92%0.03%
2019-05-069.569.599.419.410.00%-0.60%-11.10%11,364,200107,580,00019%9.47-9.86%10.39-0.58%10.49-0.92%10.59-0.32%0.27%