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:
華北高速( 000916.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
2017-12-048.608.908.228.828.89%1.11%6.46%52,205,700455,402,000224%8.7211.18%8.155.02%8.101.40%8.290.96%-1.35%
2017-12-017.418.107.418.1010.05%3.24%-1.29%38,621,600303,037,000183%7.853.16%7.76-1.71%7.99-1.21%8.21-1.91%-1.47%
2017-11-307.917.977.367.36-7.65%-3.23%-12.02%33,054,900251,429,000169%7.61-2.60%7.90-3.70%8.09-2.78%8.37-2.77%-1.26%
2017-11-297.618.137.427.97-1.73%2.06%-7.37%40,372,000315,265,000237%7.81-5.63%8.20-4.46%8.32-4.24%8.60-3.86%-0.93%
2017-11-289.199.218.118.11-9.99%-1.99%-9.38%34,837,700288,295,000261%8.28-10.00%8.58-5.41%8.69-4.25%8.95-3.44%-0.51%
2017-11-279.249.449.009.010.56%-2.00%-2.78%13,246,800121,788,000132%9.192.85%9.070.62%9.080.54%9.27-0.59%-0.13%
2017-11-248.989.028.888.960.22%0.23%-3.89%7,331,80065,541,00072%8.94-0.76%9.02-0.37%9.03-0.79%9.32-0.90%-0.11%
2017-11-239.049.158.858.94-1.32%-0.74%-4.97%9,031,90081,351,00080%9.01-1.14%9.05-0.09%9.10-1.14%9.41-0.46%-0.01%
2017-11-229.119.219.059.06-0.55%-0.56%-4.14%7,200,40065,606,00065%9.110.71%9.06-0.67%9.20-1.16%9.45-0.21%0.01%
2017-11-219.139.208.999.11-0.33%0.70%-3.81%8,877,50080,316,00076%9.050.21%9.12-1.57%9.31-1.28%9.47-0.32%-0.02%
2017-11-209.189.258.909.14-0.44%1.24%-3.80%9,215,50083,202,00074%9.03-2.11%9.27-2.04%9.43-1.21%9.50-0.22%-0.07%
2017-11-179.609.648.989.18-4.28%-0.47%-3.59%14,371,500132,550,000118%9.22-3.41%9.46-2.03%9.55-1.24%9.520.12%-0.20%
2017-11-169.649.699.449.59-1.24%0.43%0.83%9,795,10093,530,00081%9.55-1.83%9.65-0.44%9.670.02%9.510.54%-0.43%
2017-11-159.759.789.689.710.00%-0.17%2.64%9,265,00090,122,00075%9.730.41%9.700.15%9.670.56%9.460.35%-0.77%
2017-11-149.679.799.569.71-0.10%0.24%3.00%11,075,900107,292,00089%9.690.06%9.680.42%9.610.54%9.430.44%-0.79%
2017-11-139.659.779.619.720.21%0.40%3.56%10,742,700104,000,00079%9.68-0.01%9.640.77%9.560.63%9.39-0.39%-0.83%
2017-11-109.609.809.539.701.68%0.19%2.94%17,228,600166,802,000117%9.681.72%9.571.10%9.501.44%9.420.02%-0.78%
2017-11-099.479.609.429.540.42%0.23%1.26%8,720,90083,006,00059%9.520.88%9.470.63%9.360.79%9.42-0.28%-0.76%
2017-11-089.529.559.329.500.11%0.69%0.56%11,228,600105,940,00073%9.44-0.23%9.410.99%9.290.24%9.45-0.41%-0.71%
2017-11-079.349.559.279.492.26%0.35%0.04%16,557,800156,590,000103%9.462.07%9.311.39%9.270.34%9.49-0.84%-0.61%
2017-11-069.209.349.209.280.32%0.16%-2.99%8,196,90075,941,00044%9.270.70%9.19-0.13%9.24-1.42%9.57-1.57%-0.48%
2017-11-039.029.358.969.252.44%0.53%-4.83%17,478,300160,823,00077%9.200.80%9.20-0.53%9.37-0.96%9.72-2.12%-0.25%
2017-11-029.269.408.989.03-3.32%-1.07%-9.05%15,809,000144,303,00058%9.13-1.85%9.25-2.59%9.46-1.18%9.93-2.93%0.12%
2017-11-019.309.409.219.340.65%0.43%-8.69%10,509,80097,739,00029%9.30-0.03%9.49-0.93%9.58-0.77%10.230.17%0.95%
2017-10-319.579.579.119.28-3.93%-0.25%-9.13%23,449,400218,142,00060%9.30-5.04%9.58-1.81%9.65-1.63%10.210.10%1.11%
2017-10-309.789.949.649.66-0.21%-1.40%-5.31%21,419,400209,842,00056%9.800.77%9.760.03%9.81-1.55%10.200.11%1.14%
2017-10-279.779.859.629.68-0.82%-0.43%-5.01%13,803,200134,189,00037%9.72-0.16%9.76-0.75%9.96-2.06%10.190.16%1.08%
2017-10-269.769.829.689.76-0.10%0.23%-4.08%15,138,500147,420,00041%9.74-0.62%9.83-2.02%10.17-2.77%10.180.27%1.07%
2017-10-259.859.989.709.77-1.31%-0.30%-3.72%17,368,200170,190,00048%9.80-0.89%10.03-2.33%10.460.53%10.150.61%1.02%
2017-10-2410.1310.229.599.900.00%0.13%-1.85%34,373,100339,840,00093%9.89-3.37%10.27-3.38%10.410.48%10.090.46%0.97%


 
2o18二肖中特期准