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:
ST東北高( 600003.SH 上證)
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
2009-03-133.954.033.863.87-2.03%-1.48%5.22%6,293,70024,723,00052%3.931.63%3.871.60%3.851.05%3.680.44%-0.25%
2009-03-123.783.983.723.953.95%2.20%7.86%9,846,50038,060,00081%3.870.73%3.81-0.52%3.811.14%3.66-0.06%-0.24%
2009-03-113.863.933.793.80-0.52%-0.96%3.71%8,073,10030,977,00065%3.842.51%3.831.03%3.761.18%3.66-0.60%-0.11%
2009-03-103.733.843.633.820.00%2.06%3.64%10,966,70041,047,00081%3.74-3.23%3.790.91%3.722.06%3.69-1.44%0.07%
2009-03-093.903.973.693.821.06%-1.24%2.14%24,319,00094,062,000171%3.873.67%3.763.36%3.653.14%3.74-0.27%0.47%
2009-03-063.503.783.503.785.00%1.31%0.80%20,956,60078,184,000145%3.733.99%3.645.15%3.532.05%3.750.00%0.75%
2009-03-053.583.703.493.601.69%0.33%-4.00%12,423,10044,575,00087%3.591.76%3.461.62%3.46-1.62%3.750.19%0.90%
2009-03-043.493.583.463.542.61%0.40%-5.42%12,505,90044,101,00084%3.537.47%3.400.62%3.52-3.24%3.740.11%1.04%
2009-03-033.223.453.223.451.77%5.15%-7.73%13,851,00045,439,00085%3.28-3.98%3.38-7.11%3.64-5.95%3.74-0.98%1.16%
2009-03-023.553.553.393.39-5.04%-0.79%-10.22%9,928,60033,926,00062%3.42-4.82%3.64-5.67%3.87-2.22%3.780.08%1.49%
2009-02-273.603.703.573.57-5.05%-0.56%-5.38%5,139,00018,449,00032%3.59-6.78%3.86-3.31%3.960.43%3.770.56%1.73%
2009-02-263.964.023.763.76-5.05%-2.36%0.21%11,766,40045,315,00076%3.85-2.73%3.99-0.47%3.941.47%3.751.27%1.84%
2009-02-254.054.153.873.96-2.70%0.03%6.88%15,158,20060,005,00099%3.96-3.35%4.011.49%3.882.02%3.711.20%1.94%
2009-02-244.004.173.924.072.52%-0.63%11.17%20,696,70084,777,000145%4.103.36%3.954.86%3.812.70%3.662.58%2.11%
2009-02-233.973.973.873.975.03%0.18%11.24%20,393,20080,815,000147%3.966.50%3.774.75%3.712.92%3.572.47%2.06%
2009-02-203.603.783.533.785.00%1.59%8.53%13,795,20051,327,00098%3.724.46%3.600.28%3.601.35%3.481.55%2.10%
2009-02-193.433.633.433.604.05%1.07%4.96%15,781,40056,212,000109%3.561.08%3.590.31%3.551.25%3.431.60%2.19%
2009-02-183.543.613.463.46-4.95%-1.82%2.49%15,192,60053,541,000108%3.52-4.14%3.580.56%3.510.43%3.381.23%2.22%
2009-02-173.603.773.543.640.55%-0.98%9.15%15,469,10056,862,000122%3.683.99%3.563.25%3.492.19%3.342.33%2.21%
2009-02-163.503.643.403.624.02%2.40%11.08%16,804,90059,403,000134%3.542.49%3.451.09%3.421.73%3.262.52%2.16%
2009-02-133.433.553.353.481.16%0.90%9.47%13,448,30046,379,000110%3.453.11%3.411.34%3.361.73%3.181.66%2.09%
2009-02-123.443.503.223.441.47%2.84%10.01%15,467,00051,735,000132%3.35-2.79%3.360.75%3.302.17%3.132.29%1.99%
2009-02-113.423.583.333.39-0.88%-1.48%10.89%12,626,50043,451,000115%3.443.83%3.342.71%3.232.44%3.062.86%1.97%
2009-02-103.203.423.163.424.91%3.20%15.07%14,651,50048,551,000131%3.311.04%3.253.34%3.162.67%2.972.06%1.81%
2009-02-093.283.333.183.262.84%-0.61%11.95%16,501,90054,129,000163%3.284.26%3.153.83%3.073.85%2.912.90%1.67%
2009-02-063.013.173.003.174.97%0.76%12.01%13,957,80043,914,000147%3.156.11%3.033.13%2.962.81%2.832.46%1.46%
2009-02-052.943.062.883.023.07%1.85%9.34%12,524,00037,134,000135%2.971.44%2.941.94%2.882.09%2.761.84%1.28%
2009-02-042.922.972.892.930.69%0.24%8.04%7,750,20022,650,00088%2.920.21%2.881.66%2.821.92%2.711.19%1.10%
2009-02-032.882.972.852.912.11%-0.24%8.58%11,831,00034,510,000140%2.923.22%2.832.61%2.771.95%2.681.79%1.02%
2009-02-022.732.852.672.850.00%0.85%8.24%13,766,20038,898,000176%2.835.06%2.762.75%2.712.18%2.631.82%0.85%


 
2o18二肖中特期准