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
2019-02-2113.4513.9313.3713.602.49%-0.32%8.00%3,879,20052,925,000151%13.643.65%13.252.59%13.042.11%12.592.96%1.78%
2019-02-2012.9813.3412.7613.272.23%0.82%8.49%3,535,20046,530,000140%13.161.81%12.921.98%12.771.67%12.231.65%1.55%
2019-02-1912.9013.2012.7312.981.96%0.40%7.87%3,655,50047,259,000158%12.933.13%12.671.83%12.561.72%12.031.87%1.43%
2019-02-1812.5512.7512.3112.733.24%1.55%7.77%2,319,40029,076,000109%12.542.14%12.440.89%12.350.73%11.811.05%1.31%
2019-02-1512.4512.6612.0212.33-0.40%0.46%5.48%1,630,40020,010,00078%12.27-1.53%12.330.24%12.261.51%11.691.18%1.31%
2019-02-1412.3212.6512.2212.38-0.16%-0.67%7.16%2,131,70026,570,000100%12.461.87%12.300.99%12.073.02%11.551.65%1.36%
2019-02-1312.2912.5012.0212.400.90%1.35%9.11%2,017,50024,685,00094%12.240.02%12.182.03%11.721.37%11.371.56%1.27%
2019-02-1211.9112.6711.8812.292.85%0.47%9.83%3,245,90039,708,000153%12.232.51%11.944.68%11.562.56%11.192.42%1.19%
2019-02-1112.0612.0611.6411.95-0.91%0.13%9.37%1,147,00013,688,00055%11.931.90%11.401.30%11.270.68%10.931.06%1.06%
2019-02-0111.4512.2511.3012.066.73%2.97%11.55%4,237,50049,631,000195%11.718.32%11.264.06%11.202.76%10.812.37%1.08%
2019-01-3110.6311.3910.3011.304.15%4.51%7.00%3,235,00034,977,000159%10.81-0.30%10.82-1.39%10.900.61%10.560.73%0.97%
2019-01-3010.8311.1310.6710.85-1.09%0.05%3.49%1,159,50012,575,00063%10.850.30%10.970.18%10.831.06%10.480.42%0.97%
2019-01-2911.1611.1610.3710.97-1.70%1.45%5.08%1,404,50015,187,00076%10.81-3.43%10.951.14%10.721.21%10.440.60%1.00%
2019-01-2810.9011.4010.9011.161.45%-0.33%7.54%1,645,50018,424,00088%11.202.99%10.832.32%10.591.53%10.381.06%1.07%
2019-01-2510.7811.2310.5811.002.42%1.18%7.12%2,623,50028,524,000133%10.873.33%10.582.33%10.431.76%10.271.69%1.09%
2019-01-2410.3710.7410.1910.744.27%2.07%6.36%2,339,50024,617,000116%10.522.16%10.341.16%10.250.84%10.100.78%1.02%
2019-01-2310.3310.3810.2410.300.10%0.00%2.79%2,151,20022,158,000115%10.300.76%10.220.95%10.160.42%10.020.81%0.99%
2019-01-2210.3210.3210.1110.290.39%0.67%3.52%2,678,90027,383,000151%10.220.77%10.130.55%10.120.19%9.941.06%0.91%
2019-01-2110.1310.289.9710.252.09%1.04%4.21%1,960,40019,886,000118%10.141.92%10.070.27%10.100.40%9.841.28%0.78%
2019-01-189.9810.209.8210.04-0.69%0.87%3.38%1,621,60016,139,00092%9.95-1.56%10.05-0.86%10.061.23%9.711.26%0.65%
2019-01-1710.1510.2810.0010.11-0.39%-0.01%5.41%1,447,30014,633,00081%10.110.11%10.130.53%9.940.72%9.590.79%0.47%
2019-01-1610.1610.229.9610.150.00%0.50%6.66%1,065,00010,756,00061%10.10-0.59%10.081.96%9.870.99%9.520.68%0.35%
2019-01-159.9010.319.9010.152.11%-0.10%7.38%2,581,50026,227,000152%10.161.76%9.891.97%9.772.21%9.451.31%0.24%
2019-01-149.6910.359.679.942.16%-0.44%6.54%2,343,40023,397,000156%9.984.59%9.702.70%9.562.19%9.331.29%0.01%
2019-01-119.279.839.199.735.76%1.93%5.63%2,755,00026,300,000186%9.553.25%9.441.80%9.361.95%9.210.94%-0.19%
2019-01-109.239.319.179.20-0.76%-0.50%0.82%600,7005,554,00043%9.25-0.42%9.270.00%9.180.36%9.130.45%-0.43%
2019-01-099.319.339.209.27-0.43%-0.16%2.05%1,148,30010,662,00073%9.290.10%9.271.31%9.140.38%9.080.03%-0.64%
2019-01-089.239.359.179.31-0.96%0.37%2.52%1,547,30014,352,000101%9.280.10%9.150.75%9.110.36%9.08-0.26%-0.71%
2019-01-079.239.439.139.402.73%1.44%3.24%2,841,00026,328,000173%9.273.62%9.091.54%9.080.73%9.110.01%-0.81%
2019-01-048.839.158.749.150.00%2.31%0.51%2,456,20021,965,000154%8.940.45%8.95-0.42%9.01-0.37%9.10-0.51%-0.98%