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:
五洲交通( 600368.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
2019-11-214.324.334.284.31-0.23%0.12%-2.00%3,589,40015,452,00050%4.31-0.81%4.330.28%4.32-0.28%4.40-0.61%-0.67%
2019-11-204.384.384.324.32-1.14%-0.46%-2.37%4,658,80020,220,00063%4.340.07%4.320.14%4.33-0.02%4.43-0.92%-0.62%
2019-11-194.294.374.284.372.10%0.76%-2.15%6,999,70030,356,00086%4.341.36%4.31-0.21%4.33-0.30%4.47-1.17%-0.52%
2019-11-184.274.314.254.28-0.47%0.02%-5.29%5,945,30025,439,00065%4.28-0.86%4.32-0.51%4.34-1.43%4.52-0.68%-0.39%
2019-11-154.364.374.294.30-1.60%-0.37%-5.49%6,199,30026,759,00066%4.32-1.19%4.34-0.53%4.41-1.03%4.55-0.53%-0.31%
2019-11-144.334.404.324.370.69%0.05%-4.46%5,770,20025,207,00061%4.370.53%4.37-1.45%4.45-0.91%4.57-0.37%-0.25%
2019-11-134.394.394.324.34-1.14%-0.12%-5.47%5,595,80024,312,00059%4.35-0.71%4.43-1.25%4.49-1.32%4.59-0.41%-0.22%
2019-11-124.454.464.334.39-1.35%0.32%-4.77%10,871,80047,573,000112%4.38-2.93%4.49-1.86%4.55-1.81%4.61-0.88%-0.20%
2019-11-114.624.624.444.45-3.89%-1.29%-4.32%13,868,30062,512,000147%4.51-2.93%4.57-1.87%4.64-1.00%4.65-0.81%-0.13%
2019-11-084.664.674.634.63-0.22%-0.30%-1.26%5,739,70026,658,00062%4.640.11%4.66-0.70%4.680.02%4.69-0.36%-0.06%
2019-11-074.664.674.624.640.00%0.02%-1.40%6,818,60031,634,00062%4.64-0.81%4.69-0.15%4.680.00%4.71-0.02%-0.02%
2019-11-064.724.734.624.64-2.11%-0.79%-1.42%11,128,00052,048,000104%4.68-1.04%4.700.09%4.680.15%4.710.00%-0.05%
2019-11-054.694.774.654.740.85%0.30%0.70%14,193,30067,075,000142%4.731.00%4.690.84%4.680.13%4.710.15%-0.05%
2019-11-044.674.704.664.700.64%0.45%0.00%8,370,00039,165,00089%4.680.73%4.660.37%4.67-0.55%4.700.17%-0.07%
2019-11-014.634.684.594.671.08%0.54%-0.47%6,545,50030,406,00070%4.650.28%4.64-0.73%4.70-0.64%4.690.04%-0.11%
2019-10-314.634.664.624.620.00%-0.26%-1.49%6,257,30028,986,00062%4.63-0.11%4.67-0.98%4.73-0.04%4.69-0.09%-0.13%
2019-10-304.684.684.604.62-1.49%-0.37%-1.58%8,089,40037,508,00080%4.64-1.84%4.72-0.74%4.73-0.09%4.69-0.21%-0.12%
2019-10-294.784.784.694.69-1.88%-0.72%-0.30%10,252,70048,436,000102%4.72-0.80%4.750.17%4.730.19%4.70-0.13%-0.11%
2019-10-284.764.804.734.780.21%0.38%1.49%13,386,40063,748,000132%4.760.02%4.750.51%4.720.70%4.71-0.19%-0.13%
2019-10-254.714.824.684.772.14%0.19%1.08%21,702,200103,319,000216%4.762.45%4.721.53%4.691.14%4.720.06%-0.14%
2019-10-244.624.674.624.670.86%0.49%-0.98%5,746,20026,700,00064%4.650.11%4.650.52%4.64-0.22%4.72-0.28%-0.34%
2019-10-234.684.684.624.63-0.86%-0.26%-2.09%5,459,40025,340,00058%4.64-0.37%4.63-0.13%4.65-0.47%4.73-0.06%-0.33%
2019-10-224.624.684.614.671.30%0.24%-1.31%7,767,40036,188,00082%4.661.75%4.63-0.24%4.67-0.62%4.73-0.04%-0.35%
2019-10-214.614.624.554.61-0.22%0.68%-2.62%7,276,60033,316,00075%4.58-1.49%4.64-1.07%4.70-1.03%4.73-0.19%-0.37%
2019-10-184.704.734.614.62-1.91%-0.60%-2.59%12,193,00056,669,000128%4.65-1.13%4.69-1.16%4.75-0.67%4.74-0.15%-0.40%
2019-10-174.714.734.684.71-0.21%0.19%-0.84%7,222,20033,955,00078%4.70-0.93%4.75-0.90%4.78-0.31%4.750.02%-0.44%
2019-10-164.754.794.704.72-0.63%-0.53%-0.61%9,594,80045,526,00099%4.75-0.69%4.79-0.31%4.790.06%4.75-0.17%-0.54%
2019-10-154.854.854.744.75-2.06%-0.59%-0.15%11,793,30056,353,000118%4.78-1.28%4.81-0.15%4.790.34%4.76-0.29%-0.55%
2019-10-144.844.884.814.851.04%0.21%1.66%12,206,40059,079,000122%4.840.96%4.810.88%4.770.76%4.77-0.33%-0.52%
2019-10-114.794.824.774.800.00%0.13%0.27%8,215,80039,384,00076%4.79-0.06%4.770.74%4.740.45%4.79-1.95%-0.48%


 
2o18二肖中特期准