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:
龙江交通( 601188.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
2021-12-083.413.423.383.38-0.59%-0.24%-0.71%2,646,0008,965,00071%3.390.24%3.360.33%3.36-0.06%3.40-0.38%-0.29%
2021-12-073.333.423.333.401.80%0.59%-0.50%3,989,80013,487,000106%3.381.72%3.350.15%3.36-0.15%3.42-0.50%-0.21%
2021-12-063.323.373.263.340.60%0.51%-2.74%4,051,20013,461,000109%3.32-0.66%3.34-0.68%3.37-0.59%3.43-0.72%-0.10%
2021-12-033.363.383.313.32-1.19%-0.75%-4.02%4,496,10015,040,000124%3.35-0.86%3.37-0.77%3.39-0.88%3.46-0.75%0.02%
2021-12-023.403.423.343.36-1.18%-0.41%-3.59%2,842,5009,590,00079%3.37-0.35%3.39-0.41%3.42-0.90%3.49-0.71%0.16%
2021-12-013.433.433.363.40-0.29%0.41%-3.13%4,211,20014,258,000104%3.39-1.20%3.41-0.96%3.45-0.95%3.51-0.23%0.36%
2021-11-303.433.463.393.41-0.58%-0.50%-3.07%2,570,0008,808,00064%3.430.32%3.44-0.95%3.48-0.69%3.520.09%0.46%
2021-11-293.403.473.383.43-0.58%0.41%-2.42%3,850,90013,155,00088%3.42-1.64%3.47-1.17%3.50-0.91%3.52-0.03%0.59%
2021-11-263.523.523.443.45-1.99%-0.66%-1.88%3,796,40013,184,00079%3.47-1.36%3.51-0.99%3.54-0.51%3.520.03%0.85%
2021-11-253.563.573.483.52-1.12%-0.03%0.14%4,498,70015,841,00099%3.52-1.07%3.55-0.62%3.55-0.42%3.520.29%0.93%
2021-11-243.593.603.523.56-0.84%0.03%1.57%2,753,6009,800,00063%3.56-0.75%3.570.11%3.570.54%3.510.43%1.02%
2021-11-233.583.603.553.590.00%0.11%2.87%2,769,4009,931,00064%3.590.50%3.57-0.03%3.550.80%3.490.61%1.07%
2021-11-223.613.613.523.590.56%0.62%3.49%3,203,50011,431,00075%3.570.42%3.570.82%3.520.49%3.470.52%1.07%
2021-11-193.563.603.513.570.28%0.48%3.45%4,160,10014,781,000101%3.55-0.64%3.540.94%3.510.40%3.450.61%1.06%
2021-11-183.523.603.503.561.71%-0.45%3.79%7,006,50025,055,000185%3.583.17%3.511.10%3.491.16%3.431.24%1.06%
2021-11-173.443.503.403.501.16%0.98%3.31%4,287,00014,860,000130%3.470.35%3.470.20%3.450.55%3.390.80%0.97%
2021-11-163.503.513.393.46-0.86%0.17%2.95%6,031,10020,831,000199%3.45-0.72%3.460.46%3.430.94%3.361.39%0.88%
2021-11-153.373.513.353.493.56%0.32%5.28%8,865,10030,843,000332%3.482.66%3.452.53%3.402.66%3.322.57%0.73%
2021-11-123.403.423.363.37-0.88%-0.56%4.27%1,641,5005,563,00082%3.390.30%3.361.21%3.310.85%3.230.81%0.47%
2021-11-113.363.403.343.401.49%0.62%6.05%3,086,20010,427,000147%3.381.75%3.321.69%3.281.55%3.211.20%0.39%
2021-11-103.283.353.253.351.82%0.87%5.74%2,747,9009,126,000138%3.322.00%3.271.56%3.231.73%3.170.96%0.25%
2021-11-093.193.323.183.293.13%1.04%4.84%2,842,3009,254,000146%3.262.39%3.221.71%3.181.53%3.140.64%0.11%
2021-11-083.183.193.153.190.31%0.31%2.31%1,517,3004,825,00080%3.180.38%3.161.02%3.130.10%3.120.39%-0.06%
2021-11-053.143.193.123.180.63%0.38%2.38%1,318,4004,177,00062%3.171.09%3.130.61%3.130.26%3.110.62%-0.18%
2021-11-043.113.163.103.160.96%0.83%2.36%1,374,4004,308,00054%3.131.36%3.11-0.26%3.120.32%3.090.29%-0.37%
2021-11-033.093.133.063.130.00%1.23%1.69%1,657,5005,125,00058%3.09-0.55%3.12-0.16%3.110.10%3.08-0.10%-0.54%
2021-11-023.173.173.063.13-1.57%0.68%1.59%2,888,6008,980,000101%3.11-1.55%3.120.26%3.11-0.03%3.08-0.10%-0.59%
2021-11-013.123.193.103.180.95%0.70%3.11%1,825,4005,764,00067%3.161.35%3.120.74%3.110.58%3.08-0.03%-0.64%
2021-10-293.083.193.053.152.27%1.09%2.11%2,754,2008,582,00097%3.121.43%3.090.13%3.090.85%3.090.00%-0.75%
2021-10-283.063.103.053.080.00%0.26%-0.16%1,915,2005,883,00069%3.07-0.26%3.090.10%3.060.20%3.09-0.16%-0.83%