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:
江西長運( 600561.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
2019-11-215.615.655.545.61-0.71%0.43%-0.87%780,1004,358,00081%5.59-1.38%5.640.05%5.62-0.05%5.66-0.49%-0.65%
2019-11-205.665.705.645.65-0.88%-0.25%-0.65%542,7003,074,00056%5.660.05%5.630.29%5.620.14%5.69-0.65%-0.62%
2019-11-195.625.715.605.701.97%0.69%-0.42%1,046,5005,924,00094%5.661.36%5.620.34%5.610.09%5.72-0.56%-0.60%
2019-11-185.595.625.555.59-0.53%0.09%-2.88%901,0005,032,00079%5.59-0.32%5.60-0.09%5.61-0.59%5.76-0.98%-0.55%
2019-11-155.625.655.545.620.00%0.30%-3.32%1,060,1005,940,00086%5.60-0.07%5.60-0.23%5.64-0.91%5.81-0.84%-0.43%
2019-11-145.595.645.585.62-0.18%0.23%-4.13%991,1005,557,00077%5.610.07%5.62-0.83%5.69-0.91%5.86-0.86%-0.33%
2019-11-135.655.655.575.630.00%0.48%-4.79%797,6004,469,00057%5.60-0.64%5.66-1.32%5.75-1.12%5.91-0.49%-0.24%
2019-11-125.655.705.605.63-0.88%-0.16%-5.25%967,7005,457,00068%5.64-1.36%5.74-1.21%5.81-0.97%5.94-0.69%-0.21%
2019-11-115.855.855.665.68-2.91%-0.65%-5.06%1,395,1007,976,00095%5.72-2.67%5.81-1.33%5.87-1.38%5.98-0.73%-0.14%
2019-11-085.855.915.835.850.00%-0.41%-2.94%969,6005,695,00067%5.87-0.14%5.89-0.51%5.95-0.62%6.03-0.27%-0.08%
2019-11-075.925.925.845.85-0.68%-0.54%-3.19%954,1005,612,00065%5.88-0.29%5.92-1.00%5.99-0.55%6.04-0.18%-0.06%
2019-11-065.965.975.855.89-1.17%-0.15%-2.71%1,848,30010,904,000129%5.90-1.36%5.98-1.13%6.02-0.55%6.05-0.38%-0.05%
2019-11-055.986.045.955.96-1.00%-0.33%-1.93%1,127,2006,741,00082%5.98-1.34%6.05-0.40%6.05-0.43%6.08-0.10%0.00%
2019-11-046.126.166.006.02-1.31%-0.68%-1.04%1,705,10010,334,000123%6.06-0.35%6.070.07%6.08-0.33%6.080.23%0.01%
2019-11-015.986.155.946.102.01%0.30%0.51%1,400,3008,517,000101%6.080.21%6.07-0.28%6.10-0.05%6.070.18%-0.02%
2019-10-316.036.165.925.98-0.83%-1.47%-1.29%2,029,10012,315,000145%6.070.46%6.08-0.56%6.10-0.05%6.060.02%-0.05%
2019-10-306.096.115.996.03-0.66%-0.18%-0.45%1,097,2006,628,00077%6.04-1.52%6.12-0.28%6.10-0.07%6.06-0.21%-0.05%
2019-10-296.186.216.036.07-1.78%-1.04%0.00%1,455,5008,928,00097%6.13-0.41%6.130.36%6.110.33%6.070.03%-0.03%
2019-10-286.156.206.106.181.15%0.34%1.85%1,427,1008,790,00097%6.160.95%6.110.63%6.090.86%6.07-0.15%-0.06%
2019-10-256.056.146.036.110.99%0.15%0.54%1,068,5006,519,00066%6.101.01%6.070.28%6.040.37%6.08-0.03%-0.04%
2019-10-246.036.086.006.050.33%0.17%-0.48%784,8004,740,00046%6.04-0.54%6.060.62%6.01-0.17%6.08-0.07%-0.11%
2019-10-236.126.126.006.03-1.15%-0.71%-0.87%1,354,9008,228,00077%6.070.38%6.020.45%6.02-0.33%6.080.10%-0.11%
2019-10-225.966.115.966.101.50%0.83%0.38%1,466,5008,873,00083%6.051.63%5.99-0.20%6.04-0.17%6.080.02%-0.13%
2019-10-215.966.035.886.010.67%0.96%-1.09%1,708,90010,173,00096%5.95-0.50%6.01-1.07%6.05-0.80%6.08-0.12%-0.15%
2019-10-186.016.075.925.97-1.16%-0.22%-1.86%1,617,9009,680,00093%5.98-1.32%6.07-0.59%6.10-0.34%6.08-0.10%-0.18%
2019-10-176.066.116.026.04-0.66%-0.38%-0.80%2,145,60013,008,000127%6.06-1.32%6.11-0.72%6.12-0.18%6.090.02%-0.20%
2019-10-166.106.216.056.08-0.33%-1.04%-0.13%2,066,90012,700,000126%6.140.43%6.150.16%6.140.38%6.090.00%-0.23%
2019-10-156.186.206.076.10-1.77%-0.29%0.20%1,225,9007,500,00076%6.12-0.81%6.140.08%6.110.20%6.09-0.26%-0.25%
2019-10-146.096.226.096.211.97%0.68%1.74%2,687,90016,580,000160%6.170.90%6.140.94%6.100.71%6.100.05%-0.22%
2019-10-116.136.176.086.090.00%-0.38%-0.18%1,873,00011,450,000117%6.110.20%6.080.50%6.060.32%6.10-0.68%-0.23%


 
2o18二肖中特期准