股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算

股票代碼 (例: 601318) 復權
怎么用?
查看板塊:
查看指數:
粵高速A( 000429.SZ 深證)
板塊 :公路運輸_h   
日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
2019-11-217.957.997.937.96-0.38%0.06%-0.28%1,007,0008,011,00055%7.96-0.40%7.980.00%7.98-0.21%7.98-0.04%0.08%
2019-11-208.010.000.007.99-0.13%0.04%0.06%1,054,9008,425,00056%7.99-0.25%7.98-0.03%8.000.05%7.99-0.05%0.09%
2019-11-198.008.047.978.000.00%-0.09%0.14%1,222,6009,789,00060%8.010.63%7.99-0.15%7.990.25%7.990.11%0.11%
2019-11-187.948.007.898.000.88%0.54%0.25%1,131,3009,002,00040%7.96-0.43%8.00-0.01%7.97-0.04%7.980.29%0.13%
2019-11-158.048.047.937.93-1.37%-0.76%-0.34%1,903,50015,210,00061%7.99-0.51%8.000.35%7.98-0.08%7.960.19%0.09%
2019-11-148.008.067.948.040.50%0.10%1.23%1,722,90013,839,00053%8.030.74%7.970.13%7.980.06%7.940.13%0.05%
2019-11-137.928.007.908.000.38%0.34%0.86%1,604,20012,790,00049%7.970.54%7.96-0.16%7.98-0.10%7.930.05%0.03%
2019-11-128.008.017.867.97-0.75%0.50%0.53%2,624,70020,815,00078%7.93-0.61%7.97-0.28%7.990.03%7.930.03%0.04%
2019-11-118.078.077.938.03-0.37%0.64%1.31%3,488,20027,831,000104%7.98-0.52%8.00-0.19%7.980.49%7.930.08%0.07%
2019-11-088.038.068.008.060.75%0.49%1.77%2,165,50017,370,00068%8.020.28%8.010.40%7.950.32%7.920.06%0.08%
2019-11-077.998.047.958.00-0.12%0.01%1.07%1,884,10015,071,00058%8.00-0.16%7.980.63%7.920.18%7.920.06%0.09%
2019-11-067.998.057.978.01-0.37%-0.02%1.26%2,548,80020,420,00078%8.010.60%7.930.42%7.910.18%7.910.10%0.10%
2019-11-057.798.057.768.043.21%0.95%1.75%8,623,30068,680,000260%7.961.89%7.900.88%7.890.48%7.900.31%0.10%
2019-11-047.847.867.717.79-0.64%-0.33%-1.12%4,629,10036,183,000173%7.82-0.13%7.83-0.38%7.85-0.32%7.88-0.10%0.08%
2019-11-017.847.897.777.84-0.51%0.18%-0.58%3,066,20023,995,000120%7.83-0.32%7.86-0.41%7.88-0.33%7.89-0.22%0.11%
2019-10-317.807.907.747.88-0.38%0.37%-0.29%2,069,70016,250,00077%7.85-0.62%7.89-0.27%7.91-0.15%7.90-0.03%0.17%
2019-10-307.917.927.857.910.00%0.13%0.06%2,471,30019,523,00091%7.90-0.09%7.91-0.16%7.92-0.01%7.910.14%0.20%
2019-10-297.917.957.887.91-0.13%0.04%0.20%2,755,10021,784,00095%7.91-0.25%7.92-0.05%7.920.10%7.890.27%0.21%
2019-10-287.957.967.907.92-0.38%-0.09%0.60%1,965,60015,581,00062%7.93-0.16%7.930.10%7.910.23%7.870.23%0.21%
2019-10-257.957.967.907.950.25%0.13%1.21%2,339,90018,578,00067%7.940.30%7.920.30%7.89-0.13%7.860.15%0.23%
2019-10-247.877.957.847.930.13%0.18%1.11%2,622,70020,760,00075%7.920.13%7.900.31%7.900.09%7.840.14%0.23%
2019-10-237.877.947.847.920.64%0.18%1.12%2,799,10022,130,00082%7.910.74%7.87-0.33%7.900.25%7.830.14%0.23%
2019-10-227.827.877.827.870.25%0.28%0.63%1,781,00013,977,00054%7.85-0.06%7.90-0.04%7.880.29%7.820.08%0.24%
2019-10-217.957.957.817.85-1.51%-0.04%0.45%3,316,90026,047,000101%7.85-1.21%7.900.18%7.850.23%7.820.15%0.24%
2019-10-187.897.987.877.971.01%0.26%2.14%4,443,90035,324,000141%7.950.97%7.890.88%7.830.45%7.800.41%0.24%
2019-10-177.837.907.817.890.25%0.22%1.53%2,355,90018,548,00080%7.870.54%7.820.27%7.800.18%7.770.25%0.20%
2019-10-167.807.887.807.870.90%0.50%1.52%4,469,40035,001,000150%7.830.62%7.800.27%7.790.22%7.750.30%0.19%
2019-10-157.727.827.717.800.78%0.22%0.92%5,699,20044,355,000197%7.780.03%7.780.13%7.770.17%7.730.29%0.17%
2019-10-147.777.847.727.74-0.26%-0.53%0.43%5,423,00042,194,000200%7.780.48%7.770.32%7.760.31%7.710.39%0.14%
2019-10-117.777.777.717.760.00%0.21%1.08%2,196,60017,010,00083%7.74-0.04%7.740.12%7.730.26%7.680.16%0.11%


 
2o18二肖中特期准