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
2020-02-185.886.135.855.943.30%-0.34%9.13%44,225,500263,592,000268%5.966.81%5.776.16%5.654.82%5.444.75%-1.36%
2020-02-175.375.755.345.759.94%3.05%10.66%21,240,200118,516,000144%5.586.23%5.442.37%5.391.85%5.201.17%-2.26%
2020-02-145.245.325.215.23-0.57%-0.44%1.83%7,836,40041,168,00058%5.25-1.07%5.31-0.11%5.300.25%5.14-1.72%-2.48%
2020-02-135.395.445.235.26-2.59%-0.94%0.65%11,884,80063,114,00080%5.31-0.66%5.320.38%5.280.21%5.23-1.23%-2.54%
2020-02-125.315.435.225.402.47%1.03%2.06%15,642,30083,608,000105%5.350.94%5.301.01%5.271.82%5.29-1.84%-2.56%
2020-02-115.275.385.245.270.19%-0.47%-2.23%11,882,40062,915,00077%5.301.13%5.250.12%5.182.62%5.39-2.67%-2.52%
2020-02-105.195.335.175.261.35%0.46%-5.02%10,762,20056,347,00063%5.240.48%5.241.93%5.050.48%5.54-2.10%-2.44%
2020-02-075.275.335.135.19-1.33%-0.40%-8.26%13,623,90070,996,00075%5.21-0.93%5.143.25%5.02-3.14%5.66-2.72%-2.47%
2020-02-065.125.445.035.263.75%0.00%-9.54%21,416,700112,642,000110%5.265.64%4.982.66%5.18-2.35%5.82-3.60%-2.54%
2020-02-054.775.114.755.076.74%1.83%-15.95%21,581,500107,454,000100%4.985.89%4.85-7.60%5.31-5.67%6.03-3.63%-2.38%
2020-02-044.604.834.604.75-7.05%1.02%-24.11%21,716,700102,103,00095%4.70-7.98%5.25-11.20%5.63-8.64%6.26-4.24%-2.11%
2020-02-035.115.115.115.11-10.04%0.00%-21.82%1,730,5008,843,0008%5.11-12.61%5.91-2.65%6.16-1.36%6.54-1.08%-1.76%
2020-01-236.086.085.605.68-7.04%-2.86%-14.03%20,276,700118,548,000102%5.85-4.77%6.07-4.05%6.25-2.98%6.61-2.31%-1.73%
2020-01-226.216.236.106.11-2.24%-0.49%-9.66%11,772,60072,283,00062%6.14-2.82%6.33-1.39%6.44-2.25%6.76-1.46%-1.56%
2020-01-216.456.456.236.25-3.10%-1.08%-8.93%15,266,30096,457,00080%6.32-1.88%6.42-1.64%6.59-1.80%6.86-1.37%-1.49%
2020-01-206.426.556.296.450.78%0.17%-7.30%21,439,200138,038,000114%6.44-0.54%6.52-2.60%6.71-1.77%6.96-1.89%-1.42%
2020-01-176.536.616.376.40-2.29%-1.14%-9.76%17,733,600114,814,00090%6.47-2.65%6.70-2.46%6.83-1.95%7.09-2.42%-1.41%
2020-01-166.816.816.546.55-3.96%-1.50%-9.88%21,751,200144,640,00097%6.65-3.64%6.87-2.22%6.96-2.11%7.27-3.45%-1.48%
2020-01-157.117.126.766.82-4.08%-1.17%-9.40%24,558,300169,478,000101%6.90-3.23%7.02-1.94%7.11-1.81%7.53-1.98%-1.13%
2020-01-147.117.177.107.11-0.28%-0.29%-7.42%14,693,800104,785,00065%7.13-0.04%7.16-0.93%7.24-0.85%7.68-0.93%-0.67%
2020-01-137.177.207.107.13-0.83%-0.06%-8.02%12,450,00088,818,00057%7.13-1.14%7.23-1.11%7.31-0.82%7.75-0.68%-0.40%
2020-01-107.317.327.167.19-1.64%-0.36%-7.88%14,665,500105,824,00070%7.22-1.38%7.31-0.98%7.37-1.77%7.81-0.79%-0.27%
2020-01-097.317.397.267.310.27%-0.10%-7.08%15,499,700113,408,00079%7.32-0.97%7.38-0.49%7.50-3.51%7.87-0.68%-0.10%
2020-01-087.447.477.297.29-2.28%-1.34%-7.97%16,022,700118,389,00088%7.39-0.75%7.42-1.79%7.77-1.82%7.92-0.71%-0.02%
2020-01-077.457.487.417.460.27%0.20%-6.49%14,192,200105,654,00085%7.450.32%7.55-4.03%7.92-1.14%7.98-0.66%0.05%
2020-01-067.457.487.377.44-3.13%0.26%-7.36%27,834,800206,557,000180%7.42-3.30%7.87-3.27%8.01-2.12%8.03-1.75%0.11%
2020-01-037.517.937.517.68-7.25%0.08%-6.04%42,851,900328,851,000344%7.67-8.73%8.14-4.79%8.18-4.06%8.17-3.21%0.27%
2020-01-028.929.208.288.28-10.00%-1.52%-1.95%38,907,500327,126,000505%8.41-5.89%8.55-2.64%8.53-1.48%8.450.05%0.58%
2019-12-318.559.298.499.207.60%2.98%8.99%11,530,400103,012,000293%8.932.91%8.783.02%8.653.15%8.442.63%0.61%
2019-12-308.508.978.408.550.00%-1.51%3.95%6,415,80055,695,000201%8.682.99%8.522.27%8.391.99%8.231.80%0.39%