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:
海航科技( 600751.SH 上证)
板块 :航运_h   
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
2019-11-112.912.922.812.82-3.09%-1.02%-3.72%17,253,60049,155,00094%2.85-2.77%2.89-0.65%2.90-0.79%2.93-0.91%-0.12%
2019-11-082.932.952.912.910.00%-0.68%-1.56%13,199,00038,675,00065%2.930.86%2.910.00%2.92-0.03%2.960.03%-0.01%
2019-11-072.882.932.862.911.04%0.17%-1.52%11,225,30032,612,00055%2.910.38%2.91-0.51%2.92-0.14%2.96-0.03%-0.03%
2019-11-062.932.942.862.88-2.04%-0.48%-2.57%16,911,60048,940,00084%2.89-1.13%2.92-0.44%2.93-0.14%2.96-0.14%-0.05%
2019-11-052.922.952.902.940.34%0.44%-0.68%16,278,30047,641,00085%2.93-0.65%2.94-0.03%2.93-0.68%2.960.00%-0.04%
2019-11-042.962.982.922.93-1.01%-0.54%-1.01%20,309,40059,828,000110%2.950.34%2.940.38%2.95-0.87%2.960.20%-0.05%
2019-11-012.922.962.882.961.37%0.82%0.20%16,349,90048,000,00092%2.940.17%2.93-0.98%2.980.00%2.950.07%-0.10%
2019-10-312.912.962.912.920.69%-0.38%-1.08%16,213,50047,525,00092%2.930.45%2.96-1.24%2.98-0.03%2.95-0.03%-0.14%
2019-10-302.972.972.882.90-3.01%-0.62%-1.79%22,454,20065,526,000123%2.92-2.77%2.99-0.33%2.98-0.30%2.95-0.34%-0.15%
2019-10-293.083.102.952.99-1.97%-0.37%0.91%28,320,60084,980,000160%3.00-0.99%3.000.44%2.990.54%2.960.00%-0.14%
2019-10-283.023.082.983.054.45%0.63%2.94%39,088,300118,489,000234%3.033.98%2.992.61%2.972.45%2.960.14%-0.17%
2019-10-252.922.942.892.920.00%0.17%-1.32%11,440,40033,353,00072%2.920.48%2.910.10%2.900.00%2.96-0.20%-0.19%
2019-10-242.912.922.882.920.34%0.65%-1.52%8,251,30023,938,00050%2.90-0.75%2.910.59%2.90-0.48%2.97-0.17%-0.21%
2019-10-232.932.952.892.91-0.68%-0.44%-2.02%9,333,40027,280,00055%2.920.45%2.89-0.04%2.91-0.72%2.97-0.03%-0.24%
2019-10-222.882.942.872.932.09%0.69%-1.38%11,551,60033,610,00067%2.911.78%2.90-0.62%2.94-0.71%2.97-0.13%-0.29%
2019-10-212.872.902.832.87-1.37%0.38%-3.53%13,020,80037,230,00074%2.86-1.92%2.91-1.49%2.96-1.14%2.98-0.34%-0.36%
2019-10-182.942.952.872.91-1.02%-0.17%-2.51%14,829,50043,224,00087%2.92-0.95%2.96-0.97%2.99-0.33%2.99-0.27%-0.43%
2019-10-172.962.982.902.94-1.01%-0.10%-1.77%21,984,60064,709,000128%2.94-1.90%2.99-1.22%3.00-0.40%2.99-0.20%-0.54%
2019-10-163.043.042.962.97-1.33%-1.00%-0.97%20,917,70062,761,000126%3.00-0.56%3.020.10%3.010.17%3.00-0.20%-0.59%
2019-10-153.043.052.993.01-1.95%-0.23%0.17%20,329,30061,336,000123%3.02-0.99%3.020.17%3.010.30%3.01-0.33%-0.60%
2019-10-143.023.073.003.072.33%0.75%1.82%24,515,00074,699,000153%3.052.11%3.021.28%3.000.71%3.02-0.03%-0.58%
2019-10-113.003.012.953.000.33%0.54%-0.53%16,712,70049,865,000106%2.98-0.40%2.980.20%2.98-0.17%3.02-0.40%-0.60%
2019-10-102.963.032.962.991.01%-0.20%-1.25%13,340,30039,970,00086%3.001.87%2.970.14%2.980.03%3.03-0.46%-0.55%
2019-10-092.912.982.892.960.68%0.65%-2.70%10,012,70029,451,00062%2.94-0.91%2.97-0.67%2.98-0.70%3.04-0.52%-0.49%
2019-10-082.993.002.942.94-0.68%-0.94%-3.86%12,065,50035,812,00070%2.97-0.67%2.99-0.17%3.00-0.89%3.06-0.84%-0.41%
2019-09-303.033.032.962.96-1.99%-0.94%-4.02%11,525,50034,439,00054%2.99-0.43%2.99-0.66%3.03-0.43%3.08-1.06%-0.30%
2019-09-272.963.032.953.022.03%0.63%-3.11%16,595,20049,804,00068%3.000.47%3.01-1.12%3.04-0.65%3.12-1.36%-0.13%
2019-09-263.033.042.952.96-2.31%-0.90%-6.33%19,883,70059,383,00070%2.99-1.94%3.05-0.91%3.06-0.97%3.16-0.66%0.14%
2019-09-253.083.093.023.03-2.57%-0.53%-4.75%20,506,30062,471,00071%3.05-2.34%3.07-0.81%3.09-0.61%3.18-0.35%0.28%
2019-09-243.113.153.093.110.00%-0.29%-2.57%16,283,20050,780,00056%3.121.76%3.10-0.10%3.11-0.38%3.19-0.16%0.39%