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:
現代投資( 000900.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
2019-11-214.114.134.104.130.24%0.24%-0.67%3,224,30013,283,00076%4.12-0.51%4.140.02%4.13-0.07%4.16-0.48%-0.40%
2019-11-204.170.000.004.12-1.20%-0.51%-1.39%2,616,30010,833,00056%4.14-0.34%4.140.24%4.13-0.07%4.18-0.36%-0.38%
2019-11-194.144.174.124.170.97%0.36%-0.55%3,741,90015,547,00075%4.160.97%4.130.19%4.130.02%4.19-0.40%-0.38%
2019-11-184.104.144.084.130.98%0.36%-1.90%3,273,10013,470,00060%4.120.12%4.12-0.29%4.13-0.34%4.21-0.31%-0.37%
2019-11-154.144.144.084.09-1.21%-0.49%-3.15%3,581,10014,719,00062%4.11-0.63%4.13-0.27%4.15-0.72%4.22-0.26%-0.38%
2019-11-144.164.164.124.140.00%0.10%-2.22%3,415,50014,126,00055%4.14-0.29%4.14-0.36%4.18-0.64%4.23-0.24%-0.42%
2019-11-134.164.174.134.14-0.48%-0.19%-2.45%3,964,60016,445,00060%4.150.10%4.16-0.81%4.20-0.57%4.24-0.42%-0.47%
2019-11-124.154.174.114.160.48%0.39%-2.39%5,670,10023,495,00072%4.14-0.72%4.19-0.97%4.23-0.68%4.26-0.54%-0.56%
2019-11-114.264.274.144.14-2.59%-0.81%-3.38%7,277,50030,373,00094%4.17-2.23%4.23-1.01%4.26-0.51%4.29-0.70%-0.54%
2019-11-084.294.304.254.25-0.47%-0.45%-1.51%5,182,50022,126,00069%4.270.07%4.28-0.16%4.280.09%4.32-0.32%-0.52%
2019-11-074.284.314.254.27-0.23%0.09%-1.36%7,269,30031,011,00095%4.27-0.65%4.28-0.07%4.28-0.05%4.33-0.30%-0.52%
2019-11-064.324.324.264.28-0.70%-0.33%-1.43%5,645,60024,241,00077%4.290.05%4.290.28%4.28-0.19%4.34-0.32%-0.51%
2019-11-054.284.334.254.310.94%0.42%-1.06%7,466,90032,045,000100%4.290.40%4.270.14%4.29-0.53%4.36-0.32%-0.50%
2019-11-044.274.304.264.270.23%-0.12%-2.29%6,712,70028,694,00094%4.280.45%4.27-0.42%4.31-0.78%4.37-0.39%-0.46%
2019-11-014.284.294.234.260.00%0.09%-2.89%7,702,30032,780,000109%4.26-0.40%4.29-1.02%4.34-0.78%4.39-0.68%-0.40%
2019-10-314.284.304.254.26-0.47%-0.30%-3.55%7,582,40032,402,000107%4.27-0.79%4.33-1.30%4.38-0.64%4.42-0.70%-0.34%
2019-10-304.444.444.254.28-4.04%-0.63%-3.78%15,416,70066,405,000225%4.31-3.99%4.39-2.16%4.40-1.45%4.45-1.31%-0.25%
2019-10-294.514.544.464.46-1.55%-0.58%-1.04%4,977,90022,332,00085%4.49-0.49%4.480.31%4.470.02%4.51-0.35%-0.09%
2019-10-284.474.544.474.530.89%0.49%0.15%6,115,10027,566,000104%4.511.14%4.470.45%4.470.20%4.52-0.53%-0.04%
2019-10-254.474.504.404.490.90%0.74%-1.25%5,763,30025,685,00090%4.460.45%4.45-0.16%4.46-0.36%4.55-0.29%0.06%
2019-10-244.444.474.414.450.45%0.29%-2.41%4,599,70020,409,00070%4.44-0.36%4.46-0.20%4.48-0.64%4.56-0.20%0.07%
2019-10-234.514.534.414.43-1.77%-0.52%-3.04%6,770,30030,148,000104%4.45-0.78%4.47-0.60%4.50-0.86%4.57-0.20%0.08%
2019-10-224.494.524.464.510.89%0.49%-1.49%3,854,30017,297,00061%4.490.47%4.49-0.71%4.54-0.59%4.580.07%0.08%
2019-10-214.494.504.424.47-0.22%0.07%-2.30%5,280,60023,587,00079%4.47-1.02%4.53-1.07%4.57-0.91%4.580.18%0.05%
2019-10-184.614.624.454.48-2.61%-0.73%-1.90%7,996,80036,090,000116%4.51-1.93%4.57-1.08%4.61-0.39%4.57-0.07%-0.02%
2019-10-174.624.654.574.600.00%-0.04%0.66%5,324,00024,500,00081%4.60-0.45%4.62-0.54%4.630.09%4.570.22%-0.05%
2019-10-164.664.674.594.60-1.29%-0.50%0.88%6,941,60032,090,000104%4.62-0.52%4.650.24%4.630.37%4.560.29%-0.10%
2019-10-154.684.694.614.66-0.64%0.28%2.49%5,831,10027,098,00090%4.65-0.45%4.640.37%4.610.66%4.550.18%-0.16%
2019-10-144.624.704.604.692.18%0.47%3.33%10,044,00046,881,000154%4.671.72%4.621.38%4.581.37%4.540.38%-0.19%
2019-10-114.644.644.554.590.00%0.02%1.50%6,965,80031,966,000110%4.590.55%4.560.80%4.520.31%4.52-0.11%-0.23%


 
2o18二肖中特期准