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:
中原高速( 600020.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
2019-11-214.094.104.074.09-0.24%0.20%-1.28%4,610,50018,821,00059%4.08-0.63%4.110.10%4.10-0.07%4.14-0.60%-0.24%
2019-11-204.134.144.084.10-0.97%-0.19%-1.63%6,695,10027,504,00080%4.11-0.34%4.100.17%4.100.07%4.17-0.69%-0.15%
2019-11-194.094.144.094.141.22%0.44%-1.36%6,813,80028,086,00072%4.121.05%4.100.22%4.100.00%4.20-0.38%-0.04%
2019-11-184.064.114.044.090.49%0.27%-2.92%6,632,80027,057,00063%4.08-0.12%4.09-0.15%4.10-0.75%4.21-0.26%0.02%
2019-11-154.114.114.064.07-0.73%-0.34%-3.65%6,210,90025,365,00056%4.08-0.37%4.09-0.29%4.13-1.15%4.22-0.10%0.06%
2019-11-144.104.134.084.100.24%0.02%-3.03%5,859,40024,015,00051%4.100.05%4.11-0.92%4.18-0.88%4.23-0.10%0.06%
2019-11-134.124.124.084.09-0.73%-0.17%-3.36%5,790,60023,725,00048%4.10-0.44%4.14-1.40%4.21-0.85%4.23-0.12%0.06%
2019-11-124.144.154.084.12-0.48%0.12%-2.76%8,735,40035,942,00070%4.12-1.58%4.20-1.27%4.25-0.52%4.24-0.24%0.06%
2019-11-114.254.264.134.14-3.04%-0.98%-2.52%13,634,90057,003,000107%4.18-2.79%4.26-1.07%4.27-0.28%4.25-0.14%0.08%
2019-11-084.334.354.264.27-0.93%-0.72%0.40%10,792,90046,419,00086%4.30-0.09%4.300.26%4.280.40%4.250.26%0.08%
2019-11-074.274.334.274.310.70%0.12%1.60%10,812,40046,547,00087%4.310.09%4.290.45%4.270.42%4.240.31%0.05%
2019-11-064.274.334.264.280.00%-0.49%1.21%17,252,00074,200,000141%4.300.75%4.270.85%4.250.50%4.230.36%0.01%
2019-11-054.244.304.224.281.18%0.26%1.57%15,300,00065,312,000136%4.270.76%4.240.67%4.230.17%4.210.26%-0.01%
2019-11-044.214.264.204.230.48%-0.17%0.64%12,407,90052,570,000120%4.241.32%4.210.19%4.22-0.02%4.200.14%-0.03%
2019-11-014.164.214.144.210.72%0.67%0.31%9,207,50038,504,00093%4.18-0.36%4.20-0.55%4.220.10%4.20-0.10%-0.02%
2019-10-314.244.254.164.18-1.18%-0.41%-0.50%11,100,40046,591,000110%4.20-0.47%4.22-0.28%4.220.17%4.20-0.14%0.01%
2019-10-304.204.264.174.230.48%0.31%0.55%10,764,20045,398,000110%4.22-0.73%4.240.33%4.210.19%4.21-0.12%0.05%
2019-10-294.284.294.214.21-0.94%-0.89%-0.05%13,758,60058,449,000142%4.250.28%4.220.74%4.200.43%4.21-0.05%0.07%
2019-10-284.194.274.174.251.43%0.33%0.85%14,839,90062,868,000158%4.241.88%4.190.84%4.180.53%4.21-0.14%0.07%
2019-10-254.144.194.124.190.96%0.77%-0.71%9,328,00038,787,00097%4.160.15%4.16-0.10%4.16-0.46%4.22-0.05%0.08%
2019-10-244.144.214.124.150.00%-0.05%-1.71%10,363,30043,028,000108%4.15-0.10%4.16-0.19%4.18-0.57%4.22-0.05%0.02%
2019-10-234.184.194.144.15-0.95%-0.14%-1.75%6,198,30025,763,00065%4.16-0.43%4.17-0.74%4.20-0.52%4.220.10%-0.02%
2019-10-224.174.194.164.190.00%0.38%-0.71%6,176,60025,783,00065%4.170.07%4.20-0.55%4.23-0.45%4.220.10%-0.11%
2019-10-214.204.214.154.19-0.24%0.46%-0.62%6,868,10028,646,00073%4.17-1.33%4.22-0.66%4.25-0.40%4.220.24%-0.22%
2019-10-184.274.284.184.20-1.41%-0.64%-0.14%11,343,00047,942,000116%4.23-0.68%4.25-0.49%4.260.19%4.210.21%-0.39%
2019-10-174.254.294.234.260.71%0.09%1.50%8,385,40035,688,00088%4.26-0.33%4.27-0.12%4.250.38%4.200.24%-0.48%
2019-10-164.294.324.234.23-1.17%-0.94%1.03%9,831,90041,982,000102%4.27-0.23%4.280.61%4.240.57%4.190.12%-0.57%
2019-10-154.284.314.254.280.00%0.00%2.34%10,802,90046,235,000109%4.280.14%4.250.81%4.210.67%4.18-0.02%-0.64%
2019-10-144.244.304.224.281.90%0.14%2.32%14,839,20063,418,000149%4.272.32%4.221.54%4.191.28%4.18-0.10%-0.68%
2019-10-114.184.204.154.200.00%0.55%0.31%9,470,50039,554,00093%4.180.46%4.150.56%4.130.19%4.19-0.62%-0.71%


 
2o18二肖中特期准