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
2020-04-035.936.045.905.940.17%-0.39%-8.88%4,742,10028,279,00036%5.961.52%5.94-0.93%6.01-2.13%6.52-1.17%0.14%
2020-04-025.855.935.825.930.17%0.95%-10.10%5,924,30034,801,00038%5.87-1.89%6.00-0.79%6.14-2.97%6.60-0.71%0.36%
2020-04-015.986.095.905.92-3.11%-1.12%-10.88%6,077,50036,386,00033%5.99-1.19%6.04-2.67%6.33-2.93%6.64-0.33%0.54%
2020-03-316.046.405.826.112.52%0.84%-8.33%12,198,80073,910,00060%6.060.05%6.21-3.96%6.52-2.41%6.67-0.12%0.67%
2020-03-306.256.275.855.96-7.31%-1.59%-10.68%12,726,60077,077,00056%6.06-7.66%6.47-4.74%6.68-1.59%6.670.00%0.79%
2020-03-276.696.716.436.43-2.87%-1.95%-3.64%10,978,40071,993,00046%6.56-2.61%6.79-0.99%6.79-0.72%6.670.66%0.97%
2020-03-266.886.896.576.62-4.61%-1.69%-0.14%15,617,100105,171,00067%6.73-3.69%6.860.02%6.840.35%6.630.53%0.96%
2020-03-257.097.156.906.94-0.86%-0.74%5.25%16,503,600115,398,00075%6.992.24%6.860.47%6.810.95%6.590.81%0.92%
2020-03-246.807.006.597.003.55%2.35%7.02%20,932,500143,152,00093%6.841.77%6.820.87%6.751.23%6.541.11%0.90%
2020-03-236.606.926.566.76-0.88%0.60%4.50%14,180,10095,296,00062%6.72-2.21%6.760.46%6.670.83%6.470.62%0.81%
2020-03-206.817.076.746.82-1.87%-0.76%6.08%22,691,100155,928,00098%6.872.49%6.731.86%6.611.74%6.430.97%0.77%
2020-03-196.447.086.366.957.92%3.65%9.16%31,464,500210,965,000127%6.710.87%6.611.32%6.501.42%6.371.14%0.70%
2020-03-186.696.826.446.44-3.30%-3.11%2.30%26,554,900176,501,000112%6.652.39%6.522.23%6.411.15%6.301.00%0.61%
2020-03-176.456.776.106.663.74%2.59%6.85%33,843,800219,704,000149%6.490.39%6.381.77%6.341.73%6.231.09%0.52%
2020-03-166.396.656.306.423.22%-0.73%4.12%37,826,500244,637,000182%6.478.98%6.272.53%6.231.57%6.171.72%0.39%
2020-03-135.596.275.596.222.47%4.82%2.61%15,578,90092,446,00077%5.93-2.69%6.12-0.44%6.13-1.07%6.060.58%0.24%
2020-03-126.086.206.046.07-2.25%-0.46%0.71%12,561,50076,601,00063%6.10-2.94%6.14-0.68%6.200.32%6.030.18%0.17%
2020-03-116.336.376.216.21-1.11%-1.16%3.22%18,254,800114,689,00095%6.283.78%6.19-0.15%6.180.78%6.020.55%0.21%
2020-03-105.986.285.836.283.63%3.73%4.96%22,268,100134,805,000113%6.05-2.79%6.190.10%6.130.39%5.980.27%0.22%
2020-03-096.186.496.056.06-3.04%-2.70%1.56%25,843,100160,951,000136%6.23-0.50%6.191.16%6.111.80%5.970.15%0.25%
2020-03-066.066.505.986.252.46%-0.14%4.90%34,761,200217,561,000181%6.263.87%6.123.03%6.003.43%5.960.30%0.36%
2020-03-055.976.155.936.102.87%1.23%2.69%21,276,200128,203,000106%6.032.40%5.942.52%5.800.64%5.940.29%0.55%
2020-03-045.835.965.795.931.72%0.76%0.12%12,834,20075,529,00062%5.890.43%5.791.92%5.76-0.17%5.920.07%0.65%
2020-03-035.955.995.735.830.52%-0.51%-1.50%15,835,50092,789,00072%5.863.46%5.68-0.28%5.77-0.29%5.92-0.19%0.85%
2020-03-025.445.845.445.808.01%2.40%-2.19%17,969,500101,784,00070%5.662.33%5.70-1.49%5.79-2.15%5.930.19%1.34%
2020-02-285.715.745.355.37-8.52%-2.98%-9.28%17,078,00094,531,00064%5.54-6.74%5.78-2.23%5.92-2.07%5.92-0.10%1.44%
2020-02-275.906.015.855.87-1.68%-1.10%-0.93%14,337,20085,090,00060%5.940.34%5.92-1.55%6.040.30%5.930.54%1.28%
2020-02-265.866.035.805.970.34%0.93%1.31%16,008,00094,695,00068%5.920.17%6.01-1.20%6.020.27%5.890.65%1.10%
2020-02-255.966.015.705.95-2.94%0.76%1.62%21,562,700127,317,00092%5.91-3.73%6.080.18%6.01-0.02%5.860.58%0.85%
2020-02-246.206.266.076.130.00%-0.07%5.31%29,763,300182,582,000138%6.13-0.15%6.071.39%6.011.47%5.821.31%0.52%