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:
福建高速( 600033.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
2019-11-213.033.033.023.030.00%0.17%-0.53%2,066,4006,250,00060%3.03-0.30%3.030.03%3.03-0.10%3.05-0.13%-0.07%
2019-11-203.053.053.023.03-0.66%-0.13%-0.66%2,627,4007,972,00074%3.03-0.20%3.030.00%3.04-0.10%3.05-0.10%-0.05%
2019-11-193.033.063.023.050.33%0.33%-0.10%3,434,60010,440,00093%3.040.53%3.030.00%3.04-0.03%3.05-0.13%-0.05%
2019-11-183.023.043.013.040.33%0.53%-0.56%3,010,6009,105,00077%3.02-0.36%3.03-0.33%3.04-0.26%3.06-0.13%-0.04%
2019-11-153.053.053.033.03-0.33%-0.16%-1.01%2,342,8007,110,00058%3.04-0.23%3.04-0.10%3.05-0.30%3.06-0.03%-0.05%
2019-11-143.053.063.033.04-0.65%-0.07%-0.72%2,475,9007,531,00059%3.04-0.36%3.05-0.13%3.06-0.13%3.060.00%-0.07%
2019-11-133.053.063.043.060.33%0.23%-0.07%2,447,5007,473,00057%3.050.33%3.05-0.29%3.06-0.07%3.060.00%-0.08%
2019-11-123.033.053.033.050.66%0.23%-0.39%3,066,3009,332,00069%3.04-0.30%3.06-0.16%3.06-0.16%3.06-0.07%-0.11%
2019-11-113.073.073.023.03-1.62%-0.72%-1.11%6,762,30020,637,000151%3.05-0.75%3.06-0.26%3.07-0.13%3.06-0.13%-0.12%
2019-11-083.083.093.063.080.33%0.16%0.39%5,626,80017,305,000135%3.080.13%3.070.03%3.070.13%3.070.03%-0.13%
2019-11-073.063.083.063.070.33%-0.03%0.10%3,496,30010,737,00090%3.070.13%3.070.07%3.070.07%3.070.03%-0.15%
2019-11-063.073.093.053.06-0.65%-0.23%-0.20%3,725,10011,425,00095%3.07-0.23%3.070.10%3.070.10%3.07-0.07%-0.16%
2019-11-053.073.093.063.080.65%0.20%0.39%5,359,10016,476,000133%3.070.33%3.070.23%3.060.03%3.07-0.07%-0.16%
2019-11-043.073.083.053.060.00%-0.13%-0.33%4,741,50014,528,000119%3.060.23%3.060.10%3.06-0.13%3.07-0.16%-0.15%
2019-11-013.063.073.043.060.00%0.10%-0.49%3,540,30010,821,00091%3.060.03%3.06-0.13%3.07-0.07%3.08-0.23%-0.12%
2019-10-313.053.073.043.060.00%0.13%-0.71%3,644,40011,139,00094%3.060.03%3.06-0.33%3.07-0.07%3.08-0.19%-0.08%
2019-10-303.063.073.043.060.00%0.16%-0.91%4,143,40012,658,000109%3.06-0.52%3.07-0.16%3.07-0.16%3.09-0.26%-0.05%
2019-10-293.093.093.053.06-0.97%-0.36%-1.16%3,433,60010,544,00092%3.07-0.52%3.080.07%3.07-0.20%3.10-0.19%0.00%
2019-10-283.073.103.073.090.65%0.10%-0.39%3,787,00011,689,00098%3.090.69%3.070.10%3.08-0.16%3.10-0.23%0.03%
2019-10-253.073.083.053.070.00%0.13%-1.25%2,853,6008,750,00070%3.070.03%3.07-0.36%3.09-0.32%3.11-0.10%0.08%
2019-10-243.073.083.063.07-0.32%0.16%-1.35%3,649,10011,183,00089%3.07-0.39%3.08-0.42%3.10-0.35%3.11-0.10%0.08%
2019-10-233.093.103.053.08-0.65%0.10%-1.12%5,161,10015,879,000128%3.08-0.68%3.09-0.61%3.11-0.45%3.12-0.10%0.08%
2019-10-223.113.123.083.10-0.64%0.06%-0.58%4,565,50014,142,000124%3.10-0.51%3.11-0.42%3.12-0.22%3.120.10%0.08%
2019-10-213.123.133.103.120.00%0.19%0.16%3,593,40011,191,000102%3.11-0.58%3.13-0.19%3.13-0.19%3.120.13%0.04%
2019-10-183.143.153.113.12-0.64%-0.38%0.29%3,429,00010,741,000100%3.13-0.03%3.130.06%3.130.13%3.110.13%0.00%
2019-10-173.123.143.123.140.32%0.22%1.06%2,709,8008,489,00082%3.130.06%3.13-0.10%3.130.16%3.110.16%-0.04%
2019-10-163.113.143.113.130.32%-0.03%0.90%3,663,20011,468,000106%3.130.10%3.130.19%3.120.26%3.100.16%-0.08%
2019-10-153.143.153.113.12-0.95%-0.26%0.74%4,798,70015,008,000143%3.13-0.35%3.130.22%3.120.48%3.100.16%-0.11%
2019-10-143.123.153.123.151.29%0.35%1.88%5,581,70017,521,000177%3.141.06%3.120.84%3.100.65%3.090.23%-0.14%
2019-10-113.113.123.093.110.00%0.13%0.81%3,221,00010,006,000109%3.110.29%3.090.65%3.080.23%3.09-0.10%-0.17%


 
2o18二肖中特期准