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:
重慶路橋( 600106.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
2019-11-212.902.922.902.91-0.34%-0.07%-0.68%1,668,2004,857,00070%2.91-0.44%2.920.07%2.92-0.14%2.93-0.20%-0.21%
2019-11-202.932.942.912.92-0.68%-0.17%-0.54%1,995,9005,838,00078%2.93-0.24%2.920.14%2.920.03%2.94-0.20%-0.20%
2019-11-192.912.952.902.940.68%0.27%-0.07%2,443,9007,165,00089%2.931.00%2.920.00%2.920.14%2.94-0.37%-0.19%
2019-11-182.922.922.892.920.34%0.59%-1.12%1,691,1004,909,00055%2.90-0.41%2.92-0.17%2.92-0.21%2.95-0.24%-0.13%
2019-11-152.942.942.912.91-0.68%-0.17%-1.69%2,130,9006,212,00064%2.92-0.65%2.92-0.03%2.92-0.48%2.96-0.14%-0.11%
2019-11-142.922.952.912.930.34%-0.14%-1.15%2,105,5006,178,00062%2.930.58%2.920.00%2.94-0.24%2.96-0.10%-0.10%
2019-11-132.932.932.912.920.00%0.10%-1.58%1,269,3003,702,00036%2.92-0.03%2.92-0.58%2.95-0.27%2.97-0.10%-0.10%
2019-11-122.922.932.902.920.00%0.07%-1.68%2,529,5007,382,00069%2.92-0.41%2.94-0.44%2.95-0.57%2.97-0.27%-0.10%
2019-11-112.962.962.912.92-1.68%-0.34%-1.95%3,829,20011,219,000104%2.93-1.25%2.95-0.51%2.97-0.34%2.98-0.37%-0.09%
2019-11-082.982.992.952.970.00%0.10%-0.64%3,868,20011,476,000106%2.970.07%2.97-0.47%2.98-0.07%2.99-0.13%-0.07%
2019-11-072.962.982.952.970.00%0.17%-0.77%3,583,70010,624,000101%2.97-0.37%2.98-0.17%2.98-0.07%2.99-0.10%-0.06%
2019-11-062.993.002.962.97-1.33%-0.20%-0.87%3,781,30011,254,000108%2.98-0.77%2.99-0.03%2.98-0.07%3.00-0.03%-0.05%
2019-11-052.973.012.973.011.35%0.37%0.43%5,332,60015,995,000155%3.000.50%2.990.34%2.99-0.10%3.000.13%-0.05%
2019-11-042.983.002.962.97-0.34%-0.47%-0.77%4,255,90012,698,000131%2.980.27%2.980.00%2.99-0.40%2.990.03%-0.06%
2019-11-012.972.992.952.980.34%0.13%-0.40%2,776,3008,262,00089%2.980.07%2.98-0.53%3.00-0.17%2.99-0.03%-0.07%
2019-10-312.983.002.962.97-0.34%-0.13%-0.77%2,751,4008,184,00082%2.97-0.40%3.00-0.70%3.01-0.13%2.99-0.10%-0.06%
2019-10-303.023.022.972.98-1.32%-0.20%-0.53%2,950,9008,812,00089%2.99-1.32%3.02-0.17%3.010.07%3.00-0.17%-0.04%
2019-10-293.043.053.013.02-0.66%-0.20%0.63%2,789,2008,440,00085%3.03-0.20%3.020.30%3.010.33%3.00-0.10%0.00%
2019-10-283.013.053.003.040.66%0.26%1.20%3,974,60012,049,000115%3.030.97%3.010.60%3.000.50%3.00-0.17%0.01%
2019-10-253.003.022.983.020.33%0.57%0.37%2,809,4008,436,00077%3.000.23%2.990.37%2.980.03%3.01-0.07%0.01%
2019-10-242.993.012.983.011.01%0.47%-0.03%3,118,7009,344,00086%3.000.40%2.980.37%2.98-0.07%3.010.00%-0.11%
2019-10-232.973.002.972.980.00%-0.13%-1.03%3,469,00010,351,00097%2.980.47%2.97-0.17%2.98-0.33%3.010.00%-0.12%
2019-10-222.992.992.952.98-0.33%0.34%-1.03%3,303,2009,810,00095%2.970.27%2.98-0.40%2.99-0.53%3.01-0.03%-0.13%
2019-10-212.982.992.942.990.34%0.95%-0.73%2,890,6008,561,00086%2.96-0.94%2.99-0.70%3.01-0.66%3.01-0.03%-0.14%
2019-10-183.023.022.972.98-1.32%-0.33%-1.10%5,197,60015,542,000154%2.99-0.93%3.01-0.79%3.03-0.30%3.010.03%-0.17%
2019-10-173.023.033.013.020.00%0.07%0.27%2,419,8007,303,00077%3.02-0.66%3.03-0.46%3.040.07%3.010.17%-0.20%
2019-10-163.043.063.023.02-0.66%-0.59%0.43%2,983,2009,064,00090%3.04-0.07%3.050.13%3.040.30%3.010.17%-0.26%
2019-10-153.053.063.023.04-0.65%0.00%1.27%4,626,10014,062,000129%3.04-0.72%3.040.30%3.030.43%3.000.00%-0.32%
2019-10-143.043.093.033.061.32%-0.07%1.93%5,142,10015,744,000143%3.061.49%3.041.27%3.020.94%3.00-0.10%-0.35%
2019-10-113.013.043.003.020.00%0.10%0.50%2,755,7008,315,00067%3.020.50%3.000.57%2.990.40%3.01-1.31%-0.36%


 
2o18二肖中特期准