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:
海南高速( 000886.SZ 深證)
板塊 :公路運輸_h   
所屬成分指數: 中證500
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
2019-11-213.573.583.543.56-0.56%-0.03%-0.50%3,874,10013,795,00049%3.56-0.42%3.570.00%3.59-0.44%3.580.06%0.11%
2019-11-203.570.000.003.580.28%0.11%0.11%4,561,00016,311,00059%3.580.00%3.57-0.75%3.610.17%3.580.14%0.11%
2019-11-193.553.593.553.570.56%-0.17%-0.03%4,871,40017,422,00062%3.580.20%3.60-0.47%3.600.22%3.570.06%0.09%
2019-11-183.633.643.523.55-2.20%-0.53%-0.53%11,752,20041,938,000143%3.57-1.98%3.62-0.03%3.590.20%3.570.08%0.11%
2019-11-153.653.693.593.63-0.82%-0.30%1.79%11,343,20041,295,000158%3.640.22%3.620.86%3.590.59%3.570.51%0.11%
2019-11-143.543.693.543.662.52%0.74%3.16%15,789,00057,354,000248%3.632.17%3.591.90%3.571.19%3.550.80%0.05%
2019-11-133.513.593.493.571.13%0.39%1.42%8,573,30030,484,000166%3.561.80%3.520.20%3.520.46%3.520.17%-0.05%
2019-11-123.443.533.443.531.73%1.06%0.46%5,173,20018,070,000108%3.490.14%3.51-0.11%3.51-0.45%3.51-0.26%-0.09%
2019-11-113.533.543.473.47-2.25%-0.52%-1.50%5,922,80020,661,000126%3.49-1.69%3.52-0.17%3.52-0.11%3.52-0.45%-0.06%
2019-11-083.503.583.493.551.72%0.06%0.31%6,639,40023,556,000139%3.551.52%3.52-0.17%3.530.34%3.540.00%0.00%
2019-11-073.483.513.473.490.29%-0.14%-1.38%2,455,5008,581,00050%3.50-0.17%3.530.06%3.520.03%3.540.03%0.00%
2019-11-063.513.533.463.48-1.42%-0.60%-1.64%5,256,60018,402,000107%3.50-1.46%3.530.06%3.52-0.17%3.54-0.03%-0.01%
2019-11-053.463.613.453.531.44%-0.65%-0.25%9,119,10032,396,000198%3.551.98%3.521.09%3.520.06%3.540.23%-0.02%
2019-11-043.503.503.473.48-0.29%-0.11%-1.44%2,821,8009,832,00069%3.480.14%3.49-0.49%3.52-0.93%3.530.11%-0.06%
2019-11-013.483.503.463.490.29%0.32%-1.05%3,205,10011,150,00075%3.48-0.49%3.50-1.07%3.55-0.25%3.53-0.11%-0.10%
2019-10-313.513.533.473.48-1.14%-0.46%-1.44%2,830,3009,894,00066%3.50-0.91%3.54-1.01%3.560.03%3.53-0.14%-0.10%
2019-10-303.533.583.513.52-1.40%-0.23%-0.45%3,860,50013,618,00091%3.53-1.56%3.58-0.03%3.560.14%3.54-0.28%-0.08%
2019-10-293.613.613.553.57-1.38%-0.39%0.68%4,106,30014,717,00092%3.58-0.42%3.580.48%3.560.45%3.550.09%-0.05%
2019-10-283.573.633.543.621.12%0.58%2.17%7,467,80026,874,000172%3.601.32%3.561.17%3.541.11%3.540.14%-0.08%
2019-10-253.483.623.473.582.29%0.79%1.19%6,765,90024,030,000165%3.551.81%3.521.15%3.500.37%3.540.00%-0.11%
2019-10-243.483.513.463.500.57%0.32%-1.07%2,977,80010,390,00076%3.490.26%3.480.29%3.49-0.37%3.54-0.14%-0.18%
2019-10-233.483.503.463.480.00%0.00%-1.78%2,996,80010,430,00077%3.480.26%3.47-0.52%3.50-0.96%3.54-0.09%-0.31%
2019-10-223.473.493.463.480.29%0.26%-1.86%2,901,50010,070,00073%3.470.26%3.49-0.71%3.53-0.37%3.55-0.17%-0.31%
2019-10-213.523.533.433.47-1.42%0.23%-2.31%4,621,00016,000,000117%3.46-1.98%3.51-1.73%3.55-0.81%3.55-0.34%-0.30%
2019-10-183.563.573.503.52-1.40%-0.34%-1.23%3,787,90013,380,000102%3.53-1.06%3.58-0.22%3.58-0.11%3.56-0.08%-0.28%
2019-10-173.573.593.563.57-0.28%0.00%0.08%2,739,3009,780,00076%3.57-0.89%3.58-0.17%3.580.06%3.570.03%-0.27%
2019-10-163.563.633.563.580.56%-0.61%0.39%6,344,40022,850,000169%3.601.24%3.590.50%3.580.53%3.570.06%-0.28%
2019-10-153.573.583.543.56-0.84%0.06%-0.11%3,392,20012,070,00094%3.56-1.00%3.570.03%3.560.03%3.56-0.20%-0.29%
2019-10-143.583.623.573.590.84%-0.11%0.53%4,494,20016,150,000124%3.591.01%3.570.73%3.560.25%3.57-0.14%-0.26%
2019-10-113.553.583.533.560.00%0.06%-0.45%3,983,10014,170,000102%3.560.17%3.540.11%3.550.06%3.58-0.72%-0.24%


 
2o18二肖中特期准