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:
寧滬高速( 600377.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
2019-11-2110.6210.7610.5710.741.13%0.51%3.14%8,702,20092,981,000131%10.690.59%10.601.75%10.450.67%10.410.29%-0.02%
2019-11-2010.5110.6810.4710.621.05%-0.02%2.28%11,366,500120,733,000185%10.621.65%10.411.14%10.380.89%10.380.38%-0.03%
2019-11-1910.3110.5210.2810.511.74%0.57%1.60%7,267,70075,949,000132%10.452.39%10.300.55%10.290.39%10.340.02%-0.05%
2019-11-1810.3310.3910.1010.330.19%1.21%-0.12%12,590,100128,500,000236%10.21-0.94%10.24-0.39%10.25-0.40%10.34-0.48%-0.04%
2019-11-1510.2410.4010.1610.310.88%0.07%-0.79%5,875,10060,532,000135%10.300.44%10.280.10%10.29-0.42%10.39-0.14%0.02%
2019-11-1410.2910.3210.2010.22-0.68%-0.37%-1.80%4,390,60045,039,000109%10.26-0.14%10.27-0.24%10.33-0.48%10.41-0.18%0.05%
2019-11-1310.2910.3210.2310.29-0.10%0.18%-1.30%3,131,40032,166,00083%10.27-0.13%10.30-0.71%10.38-0.39%10.43-0.10%0.06%
2019-11-1210.2110.3310.2110.300.59%0.15%-1.30%4,118,10042,354,000110%10.29-0.32%10.37-0.66%10.43-0.38%10.44-0.12%0.07%
2019-11-1110.4610.5010.1010.24-2.10%-0.76%-2.00%5,638,30058,176,000150%10.32-1.72%10.44-0.79%10.47-0.41%10.45-0.04%0.08%
2019-11-0810.6010.6210.4410.46-1.23%-0.36%0.07%5,023,50052,736,000139%10.50-0.62%10.520.00%10.510.06%10.450.17%0.06%
2019-11-0710.5810.6210.5210.590.19%0.26%1.49%3,124,60033,006,00094%10.560.40%10.520.23%10.500.20%10.440.21%0.02%
2019-11-0610.5310.5710.4910.570.38%0.47%1.51%4,068,30042,803,000123%10.520.25%10.500.22%10.480.28%10.410.13%-0.01%
2019-11-0510.5010.5810.3910.530.48%0.33%1.25%4,562,90047,887,000149%10.500.20%10.480.24%10.450.26%10.400.13%-0.02%
2019-11-0410.4410.5210.4110.480.29%0.06%0.90%3,216,10033,686,000112%10.470.36%10.450.35%10.430.39%10.390.13%-0.02%
2019-11-0110.4410.4810.3810.450.10%0.12%0.73%2,395,10024,998,00083%10.440.14%10.410.10%10.390.21%10.370.14%-0.03%
2019-10-3110.4510.4510.4010.44-0.10%0.17%0.77%1,566,10016,322,00050%10.420.30%10.400.33%10.360.12%10.36-0.06%-0.06%
2019-10-3010.3610.4610.3010.450.48%0.57%0.81%3,067,50031,875,00091%10.39-0.14%10.370.21%10.35-0.01%10.370.00%-0.06%
2019-10-2910.3810.4710.3510.400.39%-0.06%0.33%4,388,90045,673,000133%10.410.81%10.350.32%10.350.03%10.37-0.02%-0.06%
2019-10-2810.2610.3610.2610.360.58%0.37%-0.08%4,687,10048,382,000145%10.320.34%10.32-0.21%10.35-0.11%10.37-0.21%-0.05%
2019-10-2510.3110.3310.2510.300.00%0.13%-0.87%2,330,90023,979,00075%10.29-0.38%10.34-0.46%10.360.04%10.39-0.21%-0.02%
2019-10-2410.4110.4210.2710.30-1.06%-0.25%-1.08%3,113,80032,152,00099%10.33-1.04%10.39-0.13%10.36-0.25%10.41-0.11%0.00%
2019-10-2310.4410.5210.3910.41-0.67%-0.23%-0.12%1,556,50016,241,00049%10.430.05%10.400.43%10.380.03%10.420.07%0.02%
2019-10-2210.3610.4910.3410.481.16%0.49%0.61%2,559,70026,694,00078%10.430.72%10.35-0.11%10.38-0.04%10.420.04%0.01%
2019-10-2110.2510.4310.2510.360.97%0.06%-0.50%3,053,00031,612,00093%10.350.42%10.37-0.09%10.38-0.28%10.410.03%0.02%
2019-10-1810.4510.4610.2510.26-1.82%-0.49%-1.43%4,573,40047,158,000133%10.31-1.14%10.37-0.47%10.41-0.50%10.41-0.10%0.02%
2019-10-1710.4010.5010.3710.450.67%0.19%0.30%4,245,10044,277,000120%10.430.36%10.42-0.30%10.460.00%10.42-0.09%0.05%
2019-10-1610.4010.4510.3510.38-0.19%-0.13%-0.46%2,536,10026,357,00065%10.39-0.42%10.45-0.42%10.460.08%10.430.01%0.09%
2019-10-1510.4910.5710.3510.40-0.95%-0.35%-0.26%3,524,50036,785,00086%10.44-0.85%10.500.05%10.460.09%10.430.10%0.12%
2019-10-1410.5910.5910.4710.50-0.57%-0.25%0.80%2,987,80031,450,00070%10.53-0.14%10.490.51%10.450.39%10.420.07%0.13%
2019-10-1110.5010.5810.4510.560.00%0.18%1.44%2,993,10031,550,00066%10.541.08%10.440.52%10.410.25%10.41-0.01%0.15%


 
2o18二肖中特期准