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:
山东高速( 600350.SH 上证)
板块 :公路运输_h   
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
2021-12-085.105.245.095.192.17%0.33%2.39%20,285,900104,932,000194%5.171.87%5.131.05%5.100.85%5.070.52%-0.05%
2021-12-075.075.105.045.080.59%0.04%0.73%9,729,10049,404,000103%5.080.14%5.070.32%5.060.28%5.040.14%-0.11%
2021-12-065.095.105.045.05-0.79%-0.41%0.28%8,746,70044,354,00080%5.070.00%5.060.28%5.040.22%5.04-0.06%-0.20%
2021-12-035.045.105.035.091.19%0.37%1.01%12,727,60064,545,000120%5.070.90%5.040.52%5.030.20%5.04-0.04%-0.18%
2021-12-025.025.055.015.030.00%0.08%-0.22%10,000,70050,265,000101%5.030.34%5.020.10%5.02-0.16%5.04-0.12%-0.14%
2021-12-014.995.044.975.031.00%0.42%-0.34%5,615,40028,126,00060%5.01-0.06%5.01-0.18%5.03-0.06%5.05-0.16%-0.12%
2021-11-305.035.074.974.98-1.58%-0.64%-1.48%10,249,10051,365,000110%5.01-0.02%5.02-0.32%5.030.00%5.06-0.28%-0.11%
2021-11-295.005.064.955.060.80%0.94%-0.18%10,639,60053,339,000122%5.01-0.56%5.04-0.16%5.03-0.32%5.07-0.26%-0.08%
2021-11-265.075.095.025.02-0.99%-0.42%-1.22%8,236,10041,522,000101%5.04-0.38%5.050.22%5.05-0.24%5.08-0.14%-0.09%
2021-11-255.035.105.025.070.80%0.20%-0.37%10,018,40050,693,000132%5.060.58%5.03-0.22%5.06-0.12%5.09-0.12%-0.11%
2021-11-245.045.065.015.03-0.20%-0.02%-1.28%8,527,60042,899,000121%5.030.14%5.05-0.40%5.07-0.34%5.10-0.12%-0.13%
2021-11-235.125.124.955.04-1.95%0.32%-1.20%24,216,100121,653,000362%5.02-2.58%5.07-1.71%5.08-1.57%5.10-0.74%-0.17%
2021-11-225.185.195.145.14-0.58%-0.33%0.02%5,777,00029,791,000124%5.16-0.19%5.150.02%5.16-0.06%5.140.20%-0.14%
2021-11-195.145.235.135.170.58%0.06%0.80%4,804,00024,820,000106%5.170.66%5.15-0.25%5.170.10%5.130.31%-0.24%
2021-11-185.145.165.125.140.00%0.14%0.53%4,297,80022,061,00090%5.13-0.45%5.17-0.21%5.160.02%5.110.12%-0.36%
2021-11-175.195.195.135.14-0.77%-0.31%0.65%4,825,60024,879,00095%5.16-0.90%5.180.08%5.160.39%5.11-0.04%-0.46%
2021-11-165.185.245.175.180.00%-0.44%1.39%4,694,80024,425,00090%5.200.62%5.170.51%5.140.57%5.110.02%-0.54%
2021-11-155.145.205.135.180.78%0.17%1.41%5,075,90026,250,00088%5.170.88%5.150.86%5.110.45%5.11-0.41%-0.65%
2021-11-125.155.155.115.140.19%0.27%0.21%2,933,10015,035,00047%5.13-0.04%5.100.30%5.090.30%5.13-0.33%-0.69%
2021-11-115.105.155.085.130.59%0.04%-0.31%4,146,60021,262,00064%5.131.18%5.090.34%5.070.10%5.15-0.33%-0.71%
2021-11-105.085.115.035.100.39%0.63%-1.22%4,975,10025,212,00075%5.07-0.10%5.070.18%5.07-0.37%5.16-0.46%-0.71%
2021-11-095.065.105.055.080.40%0.14%-2.06%5,071,40025,726,00077%5.070.08%5.06-0.10%5.09-0.37%5.19-0.50%-0.70%
2021-11-085.055.105.025.060.40%-0.18%-2.93%4,786,60024,264,00074%5.070.46%5.07-0.55%5.11-0.87%5.21-0.76%-0.66%
2021-11-055.115.115.015.04-1.37%-0.12%-4.05%6,830,80034,467,000101%5.05-0.73%5.09-0.70%5.15-0.87%5.25-0.91%-0.62%
2021-11-045.155.155.065.11-0.39%0.53%-3.60%7,442,10037,829,000112%5.08-1.40%5.13-1.33%5.20-0.88%5.30-0.84%-0.54%
2021-11-035.145.235.105.13-0.19%-0.48%-4.04%6,853,60035,331,000109%5.160.14%5.20-0.84%5.24-0.74%5.35-0.87%-0.45%
2021-11-025.275.275.105.14-2.47%-0.16%-4.69%10,164,70052,331,000162%5.15-2.78%5.24-1.56%5.28-1.44%5.39-1.12%-0.35%
2021-11-015.375.375.235.27-1.86%-0.47%-3.37%8,459,10044,787,000154%5.30-0.86%5.33-0.76%5.36-1.07%5.45-0.78%-0.24%
2021-10-295.385.385.275.370.19%0.54%-2.31%5,287,50028,239,000101%5.34-0.48%5.37-0.74%5.42-0.82%5.50-0.49%-0.21%
2021-10-285.385.405.335.360.00%-0.13%-2.97%4,525,80024,290,00086%5.37-0.54%5.41-0.92%5.46-0.60%5.52-0.40%-0.22%