股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
新宁物流( 300013.SZ 深证)
板块 :运输物流   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-06-1715.0015.0714.7014.78-0.81%-0.50%6.58%1,348,80020,037,00066%14.861.56%14.431.93%14.081.12%13.870.23%-0.32%
2019-06-1414.1015.1014.1014.903.76%1.87%7.70%2,844,30041,604,000133%14.633.91%14.162.69%13.932.59%13.840.39%-0.50%
2019-06-1313.9514.3613.8214.362.94%2.01%4.19%3,252,30045,783,000150%14.083.13%13.781.79%13.581.00%13.78-0.04%-0.87%
2019-06-1213.5213.9513.4013.951.38%2.20%1.17%2,153,20029,392,000103%13.650.54%13.541.52%13.44-0.02%13.79-0.65%-1.39%
2019-06-1113.6013.7613.2913.762.53%1.35%-0.85%3,216,70043,674,000155%13.582.76%13.340.44%13.45-0.81%13.88-0.60%-1.36%
2019-06-1013.5013.6012.9813.420.83%1.57%-3.88%1,050,30013,877,00053%13.210.53%13.28-1.01%13.56-1.20%13.96-0.34%-1.29%
2019-06-0613.8313.8312.9013.31-2.85%1.27%-4.98%3,220,80042,332,000154%13.14-4.34%13.42-3.61%13.72-2.48%14.01-1.05%-1.23%
2019-06-0514.0014.0013.6013.70-1.86%-0.28%-3.22%1,113,80015,303,00055%13.740.32%13.92-0.89%14.07-0.70%14.16-0.44%-1.16%
2019-06-0414.1514.1513.3013.96-1.34%1.94%-1.81%1,833,20025,106,00086%13.70-4.04%14.04-1.34%14.17-1.21%14.22-0.62%-1.11%
2019-06-0314.1514.4814.0814.150.64%-0.85%-1.09%1,711,00024,419,00080%14.270.79%14.23-0.30%14.340.04%14.31-0.09%-1.04%
2019-05-3114.3914.3913.9214.06-1.26%-0.71%-1.81%2,099,90029,735,00083%14.16-0.78%14.28-1.01%14.330.16%14.32-1.53%-1.14%
2019-05-3014.5014.5014.1014.24-1.25%-0.22%-2.08%2,488,50035,514,00087%14.27-1.14%14.42-0.10%14.310.52%14.54-3.31%-1.01%
2019-05-2914.4014.5914.1014.42-0.41%-0.10%-4.12%1,647,10023,776,00047%14.44-1.23%14.441.02%14.24-0.20%15.04-5.30%-0.58%
2019-05-2814.4914.8714.2314.480.42%-0.92%-8.82%1,844,50026,955,00036%14.612.64%14.291.47%14.27-0.08%15.88-0.38%0.60%
2019-05-2714.4814.4813.9014.421.84%1.28%-9.55%1,637,40023,314,00032%14.241.53%14.08-0.68%14.28-0.22%15.940.13%0.61%
2019-05-2414.6014.6013.8014.16-0.07%0.97%-11.06%1,914,30026,846,00036%14.02-0.11%14.18-1.16%14.31-2.40%15.920.27%0.47%
2019-05-2314.6514.6513.6814.17-2.48%0.93%-10.76%3,129,00043,931,00058%14.04-3.50%14.35-0.70%14.66-4.78%15.88-0.33%0.37%
2019-05-2214.6414.8214.3714.530.76%-0.13%-8.80%1,999,90029,096,00037%14.550.00%14.45-2.54%15.40-5.90%15.930.05%0.38%
2019-05-2114.5814.7314.2814.421.19%-0.89%-9.44%2,737,80039,831,00050%14.551.34%14.82-5.10%16.36-0.93%15.920.06%0.32%
2019-05-2015.0015.2014.0014.25-6.56%-0.74%-10.46%5,285,80075,883,00096%14.36-6.94%15.62-7.75%16.52-1.14%15.92-1.00%0.22%
2019-05-1716.2016.2014.8915.25-4.39%-1.14%-5.14%5,345,80082,462,000111%15.43-7.38%16.93-2.04%16.710.28%16.08-0.25%0.30%
2019-05-1617.1217.3015.8615.95-6.07%-4.23%-1.04%7,449,900124,075,000181%16.66-5.49%17.281.06%16.661.60%16.120.94%0.22%
2019-05-1518.3718.3716.7216.981.68%-3.65%6.34%14,580,300256,953,000433%17.625.52%17.1017.13%16.4010.66%15.976.53%0.02%
2019-05-1416.7016.7016.7016.7010.01%-0.01%11.42%441,4007,372,00019%16.7013.27%14.60-1.26%14.820.93%14.99-0.29%-0.85%
2019-05-1014.0215.4014.0215.188.20%2.95%0.99%3,139,80046,296,000109%14.754.01%14.790.20%14.68-0.60%15.03-1.24%-0.91%
2019-05-0914.5614.5614.0014.03-3.97%-1.04%-7.82%3,228,90045,776,00093%14.18-6.88%14.76-0.45%14.77-1.34%15.22-0.76%-0.89%
2019-05-0814.9015.9514.6014.61-3.56%-4.04%-4.73%4,836,50073,635,000156%15.234.28%14.830.67%14.970.23%15.34-0.20%-0.86%
2019-05-0713.8915.1613.6615.159.07%3.77%-1.41%2,369,60034,595,00081%14.602.26%14.73-1.24%14.93-1.72%15.37-0.58%-0.94%
2019-05-0614.8815.0313.8813.89-9.92%-2.72%-10.13%2,548,70036,391,00086%14.28-7.73%14.91-2.82%15.20-1.99%15.46-0.95%-0.96%
2019-04-3015.2215.6515.1115.420.00%-0.35%-1.18%1,931,00029,881,00072%15.471.92%15.35-0.69%15.50-0.70%15.60-0.21%-0.87%