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
2019-04-1915.7315.8015.2015.48-1.59%-0.16%-7.46%1,721,60026,693,00051%15.51-1.15%15.72-0.49%16.02-1.86%16.73-0.91%-0.11%
2019-04-1815.9815.9815.1015.73-1.13%0.28%-6.82%1,966,90030,853,00055%15.69-1.77%15.80-2.48%16.33-3.33%16.88-0.83%0.10%
2019-04-1715.8016.2815.6015.91-0.31%-0.37%-6.53%1,711,00027,323,00045%15.971.23%16.20-1.80%16.89-0.68%17.02-0.07%0.30%
2019-04-1616.4916.4914.9915.96-3.27%1.17%-6.31%4,094,80064,596,000103%15.78-6.73%16.49-4.97%17.00-1.37%17.03-0.63%0.36%
2019-04-1517.0017.4816.4816.50-3.34%-2.44%-3.75%2,963,80050,126,00082%16.910.02%17.36-0.18%17.240.24%17.140.16%0.53%
2019-04-1217.0017.3016.6117.07-1.67%0.95%-0.26%4,068,50068,798,000115%16.91-5.37%17.39-0.34%17.20-0.79%17.110.23%0.59%
2019-04-1118.4018.9017.2017.36-0.80%-2.85%1.67%6,080,300108,653,000187%17.874.40%17.453.49%17.340.92%17.080.96%0.67%
2019-04-1016.7517.8016.4017.505.17%2.24%3.48%3,682,40063,032,000121%17.123.64%16.86-1.07%17.180.60%16.91-0.06%0.69%
2019-04-0916.4016.7616.3616.64-0.60%0.75%-1.67%1,468,50024,254,00047%16.52-1.25%17.04-1.40%17.080.22%16.92-0.45%0.82%
2019-04-0817.2817.4016.4016.74-2.22%0.09%-1.52%3,402,30056,902,000100%16.73-4.83%17.280.12%17.040.13%17.000.50%1.08%
2019-04-0417.6518.4317.0017.12-3.17%-2.58%1.22%3,467,70060,937,00096%17.570.53%17.261.78%17.021.41%16.911.13%1.31%
2019-04-0316.7817.7516.7817.686.06%1.14%5.71%4,450,30077,794,000123%17.485.59%16.962.60%16.781.06%16.731.23%1.30%
2019-04-0216.6416.7016.3016.670.60%0.69%0.90%2,914,00048,241,00080%16.56-0.07%16.530.24%16.60-0.89%16.520.56%1.24%
2019-04-0116.3016.7816.3016.570.12%0.02%0.85%2,879,30047,701,00081%16.570.66%16.49-0.86%16.75-1.19%16.431.02%1.27%
2019-03-2916.5016.7816.0116.552.16%0.56%1.76%2,434,80040,071,00066%16.460.08%16.63-1.55%16.960.70%16.260.74%1.25%
2019-03-2816.8316.9016.1716.20-3.34%-1.49%0.34%3,188,50052,434,00088%16.45-3.37%16.89-1.93%16.840.91%16.151.10%1.19%
2019-03-2717.0417.3516.6116.76-1.82%-1.52%4.95%2,676,60045,550,00078%17.02-1.36%17.232.01%16.691.31%15.971.15%1.09%
2019-03-2617.1617.7716.9017.07-2.51%-1.06%8.12%3,065,00052,881,00091%17.25-0.43%16.892.21%16.471.57%15.791.24%1.01%
2019-03-2517.0017.8016.6417.511.98%1.06%12.29%4,725,60081,882,000143%17.335.19%16.523.17%16.223.06%15.592.18%0.82%
2019-03-2215.5617.1715.0017.179.99%4.24%12.50%7,708,500126,972,000234%16.475.60%16.023.87%15.733.66%15.262.73%0.54%
2019-03-2115.1815.9715.1815.611.43%0.07%5.07%3,706,20057,813,000130%15.601.92%15.421.50%15.181.88%14.861.04%0.27%
2019-03-2015.0715.4615.0715.391.12%0.56%4.67%2,782,80042,590,000100%15.310.14%15.191.52%14.900.87%14.700.61%0.22%
2019-03-1915.2915.4714.8115.220.40%-0.42%4.14%2,577,80039,400,00091%15.281.50%14.962.00%14.770.42%14.620.91%0.25%
2019-03-1814.5815.3214.5815.164.05%0.68%4.67%4,201,80063,271,000144%15.064.78%14.671.50%14.710.87%14.480.85%0.23%
2019-03-1514.3214.5814.1514.573.19%1.38%1.46%2,065,00029,677,00070%14.370.28%14.45-1.16%14.580.47%14.360.13%0.22%
2019-03-1414.6414.7514.1014.12-3.55%-1.47%-1.55%2,996,60042,945,000104%14.33-2.09%14.62-0.59%14.510.08%14.340.10%0.26%
2019-03-1314.5214.9314.4814.64-0.81%0.02%2.17%2,895,70042,384,000108%14.64-1.79%14.711.18%14.500.30%14.330.31%0.32%
2019-03-1214.9915.4314.5514.76-1.40%-0.96%3.33%2,941,20043,832,000111%14.902.03%14.541.55%14.461.40%14.29-0.63%0.39%
2019-03-1113.6714.9713.6714.979.51%2.49%4.13%3,651,60053,338,000121%14.615.60%14.310.58%14.260.81%14.38-0.66%0.75%
2019-03-0813.9914.1413.0013.670.00%-1.17%-5.54%1,895,70026,221,00055%13.83-3.00%14.230.13%14.14-0.19%14.470.06%1.15%