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
2019-09-129.189.249.119.211.32%0.24%2.68%2,042,90018,771,000115%9.190.56%9.180.13%9.150.71%8.970.71%0.09%
2019-09-119.289.299.049.09-1.52%-0.51%2.05%1,734,50015,848,00097%9.14-0.73%9.170.37%9.080.61%8.910.37%-0.04%
2019-09-109.129.269.129.231.10%0.28%4.01%2,713,40024,975,000156%9.200.61%9.141.38%9.031.13%8.870.60%-0.14%
2019-09-099.049.309.049.131.33%-0.20%3.50%1,823,80016,684,000110%9.151.97%9.011.27%8.931.14%8.820.50%-0.20%
2019-09-068.969.068.929.010.67%0.43%2.65%1,300,90011,671,00079%8.970.37%8.900.66%8.830.64%8.78-0.07%-0.19%
2019-09-058.859.028.858.951.59%0.13%1.90%2,737,20024,466,000164%8.942.22%8.841.56%8.771.07%8.780.11%-0.10%
2019-09-048.668.818.628.811.38%0.75%0.42%1,334,50011,669,00086%8.740.22%8.700.37%8.68-0.09%8.77-0.16%-0.07%
2019-09-038.808.818.668.69-0.80%-0.40%-1.10%1,213,50010,588,00080%8.730.86%8.670.27%8.69-0.38%8.79-0.37%-0.01%
2019-09-028.688.778.508.760.69%1.26%-0.68%1,514,70013,104,00096%8.65-0.02%8.65-0.42%8.72-0.14%8.82-0.46%0.12%
2019-08-308.798.798.408.701.64%0.54%-1.82%1,649,30014,271,000103%8.650.10%8.69-0.80%8.73-0.76%8.86-0.36%0.16%
2019-08-298.698.798.518.56-1.95%-0.97%-3.74%2,158,60018,660,000137%8.64-1.52%8.76-0.46%8.80-0.88%8.89-0.60%0.18%
2019-08-288.878.878.688.73-1.47%-0.54%-2.43%1,541,90013,534,00099%8.78-1.03%8.80-0.86%8.88-0.35%8.95-0.60%0.25%
2019-08-278.848.948.748.861.49%-0.09%-1.57%1,822,70016,163,000108%8.871.71%8.87-0.49%8.91-0.54%9.00-0.02%0.33%
2019-08-268.528.898.528.73-2.57%0.13%-3.03%1,375,20011,991,00077%8.72-3.19%8.92-0.89%8.95-0.75%9.000.63%0.32%
2019-08-239.049.098.928.96-0.88%-0.51%0.15%1,595,30014,368,00081%9.01-0.22%9.00-0.27%9.020.09%8.950.86%0.21%
2019-08-228.959.148.939.041.23%0.16%1.91%1,118,90010,099,00051%9.030.96%9.02-0.08%9.01-0.03%8.870.41%0.05%
2019-08-218.999.038.888.93-1.00%-0.11%1.08%984,6008,802,00044%8.94-1.38%9.03-0.01%9.02-0.56%8.840.48%-0.10%
2019-08-209.199.218.969.02-1.85%-0.50%2.58%1,567,60014,210,00062%9.070.28%9.030.11%9.070.38%8.790.91%-0.25%
2019-08-198.949.198.919.192.91%1.66%5.46%1,758,00015,892,00060%9.040.85%9.02-0.66%9.031.45%8.71-0.06%-0.52%
2019-08-168.929.058.918.93-0.89%-0.38%2.42%1,312,20011,762,00043%8.96-0.76%9.080.37%8.911.11%8.72-0.15%-0.58%
2019-08-158.959.338.899.01-1.53%-0.25%3.18%2,075,60018,748,00064%9.03-1.37%9.041.97%8.810.77%8.730.08%-0.66%
2019-08-149.059.259.059.150.88%-0.09%4.87%2,955,70027,067,00095%9.162.66%8.872.43%8.741.28%8.730.20%-0.70%
2019-08-138.739.158.529.072.95%1.67%4.16%2,514,10022,428,00081%8.923.56%8.661.15%8.631.05%8.71-0.10%-0.77%
2019-08-128.478.838.418.812.92%2.28%1.07%3,858,30033,236,000123%8.610.97%8.56-0.02%8.54-0.59%8.72-0.50%-0.80%
2019-08-098.658.658.378.560.12%0.34%-2.29%3,773,70032,193,000123%8.530.25%8.560.52%8.59-0.90%8.76-0.79%-0.84%
2019-08-088.658.658.408.55-0.35%0.47%-3.18%1,789,90015,232,00058%8.51-1.20%8.52-1.17%8.67-0.49%8.83-1.02%-0.88%
2019-08-078.608.718.498.580.94%-0.38%-3.83%4,349,50037,462,000131%8.611.92%8.62-1.07%8.71-0.90%8.92-1.08%-0.86%
2019-08-068.808.808.208.50-5.35%0.58%-5.75%5,762,10048,694,000182%8.45-5.85%8.71-2.83%8.79-2.57%9.02-1.81%-0.77%
2019-08-059.059.058.918.98-1.10%0.04%-2.23%2,843,50025,522,000108%8.980.44%8.97-0.43%9.02-0.20%9.19-0.65%-0.62%
2019-08-029.059.108.799.080.00%1.60%-1.78%3,438,90030,732,000133%8.94-1.02%9.01-1.11%9.04-0.55%9.25-0.89%-0.57%