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:
华鹏飞( 300350.SZ 深证)
板块 :运输物流   2月后解禁   
大小非近期解禁信息:
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
2021-12-038.568.788.508.51-1.05%-1.02%-2.21%15,274,800131,336,00081%8.60-1.93%8.79-0.17%8.730.15%8.70-0.23%0.36%
2021-12-028.859.068.538.60-2.38%-1.90%-1.40%27,368,800239,929,000138%8.77-1.46%8.800.69%8.720.08%8.720.32%0.47%
2021-12-018.859.078.698.811.97%-0.98%1.33%32,674,100290,705,000183%8.902.26%8.742.17%8.710.94%8.690.78%0.43%
2021-11-308.418.938.418.643.10%-0.69%0.15%19,228,900167,299,000120%8.704.37%8.56-0.18%8.630.40%8.630.45%0.34%
2021-11-298.278.458.188.38-1.30%0.53%-2.42%10,142,60084,552,00063%8.34-2.26%8.57-1.01%8.59-0.84%8.590.08%0.23%
2021-11-268.718.798.378.49-3.63%-0.46%-1.06%16,619,300141,739,000102%8.53-2.60%8.66-0.13%8.67-0.70%8.580.41%0.16%
2021-11-258.688.908.548.811.26%0.61%3.09%17,152,300150,197,000110%8.760.71%8.67-0.13%8.730.58%8.550.71%0.05%
2021-11-248.518.808.518.701.75%0.06%2.52%14,735,900128,125,00095%8.701.61%8.68-0.52%8.680.60%8.490.43%-0.04%
2021-11-238.698.838.468.55-2.84%-0.08%1.18%15,855,500135,678,00099%8.56-2.62%8.730.22%8.630.50%8.450.08%-0.17%
2021-11-228.678.938.598.80-0.34%0.15%4.23%17,209,700151,227,000115%8.790.00%8.711.35%8.581.06%8.440.55%-0.30%
2021-11-198.359.098.328.835.24%0.49%5.16%27,873,900244,939,000199%8.794.83%8.593.18%8.492.45%8.400.90%-0.48%
2021-11-188.548.548.298.390.00%0.10%0.82%11,040,00092,532,00086%8.380.83%8.330.04%8.290.45%8.32-0.05%-0.73%
2021-11-178.208.458.138.392.44%0.93%0.77%11,207,30093,165,00088%8.310.22%8.320.75%8.25-0.11%8.33-0.22%-0.87%
2021-11-168.378.538.158.19-2.85%-1.27%-1.85%13,728,500113,876,000107%8.30-0.73%8.260.43%8.26-0.33%8.34-0.61%-0.96%
2021-11-158.128.508.128.433.06%0.89%0.42%16,166,600135,088,000126%8.362.93%8.230.07%8.290.09%8.40-0.65%-1.00%
2021-11-128.168.228.038.180.62%0.76%-3.20%13,823,600112,226,000107%8.12-0.90%8.22-1.18%8.28-0.86%8.45-0.65%-0.98%
2021-11-118.268.358.118.13-1.93%-0.76%-4.41%16,843,400137,975,000132%8.19-1.70%8.32-0.82%8.35-0.81%8.51-0.16%-1.17%
2021-11-108.598.788.188.29-3.38%-0.53%-2.69%17,009,000141,751,000133%8.33-2.10%8.39-0.86%8.42-0.61%8.52-0.91%-1.37%
2021-11-098.478.628.378.582.26%0.79%-0.20%9,637,30082,044,00079%8.511.88%8.460.21%8.47-0.78%8.60-1.20%-1.35%
2021-11-088.448.488.138.39-1.41%0.41%-3.57%9,183,20076,734,00070%8.36-1.75%8.44-0.64%8.54-1.20%8.70-1.22%-1.28%
2021-11-058.538.598.408.510.12%0.06%-3.38%10,269,10087,342,00077%8.510.53%8.50-1.21%8.65-0.22%8.81-1.60%-1.18%
2021-11-048.588.608.378.500.24%0.47%-5.04%9,168,80077,570,00063%8.46-0.73%8.60-1.47%8.660.79%8.95-1.48%-1.01%
2021-11-038.558.688.388.48-1.28%-0.49%-6.66%10,716,50091,322,00069%8.52-2.61%8.73-0.24%8.60-0.99%9.09-1.09%-0.83%
2021-11-029.039.068.538.59-4.77%-1.83%-6.48%14,414,600126,124,00091%8.75-1.48%8.752.17%8.68-1.59%9.19-1.03%-0.69%
2021-11-018.649.078.569.024.04%1.57%-2.81%12,514,600111,148,00074%8.883.04%8.56-0.47%8.82-1.32%9.28-0.49%-0.57%
2021-10-298.228.818.218.673.96%0.59%-7.04%12,513,500107,851,00066%8.623.61%8.60-2.90%8.94-2.51%9.33-2.51%-0.49%
2021-10-288.008.547.978.34-6.92%0.25%-12.83%18,975,500157,862,00084%8.32-7.78%8.86-5.18%9.17-3.74%9.57-2.23%-0.04%
2021-10-279.299.358.828.96-4.17%-0.68%-8.43%12,487,600112,654,00056%9.02-4.15%9.35-2.25%9.53-1.08%9.79-0.65%0.31%
2021-10-269.619.659.319.35-3.01%-0.66%-5.07%14,995,500141,139,00068%9.41-2.04%9.56-1.34%9.63-0.19%9.85-0.46%0.43%
2021-10-259.699.779.509.640.00%0.33%-2.57%11,497,900110,470,00051%9.61-0.38%9.69-0.06%9.650.62%9.89-0.22%0.46%