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
2021-01-152.502.622.472.541.20%0.32%-0.70%33,848,70085,705,00068%2.530.36%2.55-1.01%2.600.54%2.56-0.27%-0.42%
2021-01-142.552.562.472.51-2.33%-0.52%-2.14%34,293,80086,535,00070%2.52-2.36%2.57-2.09%2.590.86%2.57-0.27%-0.39%
2021-01-132.662.662.542.57-2.28%-0.54%-0.08%38,347,80099,099,00081%2.58-0.62%2.631.12%2.570.79%2.57-0.16%-0.39%
2021-01-122.542.682.442.631.94%1.15%2.10%51,000,200132,586,000111%2.60-2.33%2.601.76%2.550.08%2.580.00%-0.43%
2021-01-112.702.752.552.58-1.53%-3.08%0.16%100,765,500268,194,000238%2.666.95%2.563.82%2.551.48%2.580.66%-0.52%
2021-01-082.392.622.272.6210.08%5.26%2.38%55,649,400138,516,000144%2.493.24%2.46-0.89%2.51-0.91%2.56-0.66%-0.82%
2021-01-072.472.482.352.38-4.42%-1.29%-7.61%48,709,000117,414,000131%2.41-2.63%2.48-2.82%2.53-1.94%2.58-1.27%-0.98%
2021-01-062.552.562.432.49-4.60%0.57%-4.56%59,756,600147,971,000175%2.48-5.35%2.56-2.96%2.58-2.12%2.61-1.40%-1.04%
2021-01-052.642.652.602.61-1.88%-0.23%-1.36%29,968,20078,388,000100%2.62-0.91%2.63-0.27%2.64-0.11%2.65-0.41%-0.99%
2021-01-042.632.682.612.660.76%0.76%0.11%34,595,70091,335,000117%2.64-0.11%2.64-0.15%2.640.00%2.66-0.38%-1.08%
2020-12-312.632.662.622.640.00%-0.11%-1.01%26,064,80068,885,00089%2.640.27%2.640.19%2.640.11%2.67-0.04%-1.14%
2020-12-302.652.682.612.64-1.12%0.15%-1.05%27,195,30071,698,00082%2.64-0.68%2.64-0.04%2.64-0.23%2.67-0.30%-1.36%
2020-12-292.632.682.612.671.52%0.60%-0.22%27,173,50072,110,00083%2.651.11%2.640.30%2.64-0.41%2.68-0.52%-1.49%
2020-12-282.682.682.602.63-1.87%0.19%-2.23%26,325,00069,104,00075%2.63-0.61%2.63-0.45%2.65-0.67%2.69-0.88%-1.60%
2020-12-252.592.692.552.683.47%1.48%-1.25%37,866,000100,000,000101%2.640.57%2.64-0.90%2.67-0.82%2.71-2.30%-1.68%
2020-12-242.682.692.582.59-2.63%-1.37%-6.77%29,646,10077,838,00062%2.63-1.72%2.67-1.30%2.69-0.04%2.78-2.25%-1.82%
2020-12-232.702.702.652.66-0.37%-0.45%-6.40%25,304,90067,603,00049%2.67-1.18%2.70-0.77%2.70-0.33%2.84-1.87%-1.66%
2020-12-222.732.752.652.67-2.55%-1.26%-7.80%31,533,40085,282,00056%2.70-0.95%2.720.96%2.70-0.55%2.90-0.99%-1.63%
2020-12-212.722.762.662.740.74%0.37%-6.32%27,869,70076,076,00051%2.73-0.40%2.700.04%2.72-0.91%2.93-1.28%-1.57%
2020-12-182.732.782.712.72-1.09%-0.77%-8.20%28,077,50076,956,00050%2.742.85%2.70-0.55%2.74-2.59%2.96-1.00%-1.48%
2020-12-172.682.772.582.751.48%3.19%-8.12%63,677,500169,702,000112%2.67-2.35%2.71-2.73%2.82-3.79%2.99-2.19%-1.38%
2020-12-162.752.762.712.71-2.17%-0.70%-11.44%26,678,40072,812,00051%2.73-1.41%2.79-2.93%2.93-2.27%3.06-1.58%-1.17%
2020-12-152.832.832.722.77-2.46%0.07%-10.90%44,294,800122,622,00084%2.77-2.50%2.87-3.69%3.00-1.74%3.11-1.68%-1.01%
2020-12-142.902.902.752.84-2.07%0.04%-10.18%47,285,200134,237,00093%2.84-2.77%2.98-2.74%3.05-2.12%3.16-1.68%-0.84%
2020-12-113.063.072.872.90-9.09%-0.68%-9.83%126,061,400368,141,000262%2.92-9.90%3.07-5.11%3.12-4.77%3.22-3.71%-0.66%
2020-12-103.253.353.163.191.92%-1.57%-4.49%55,918,400181,230,000163%3.241.57%3.23-0.95%3.27-1.06%3.34-0.65%-0.27%
2020-12-093.333.343.123.13-6.29%-1.91%-6.90%69,170,000220,751,000221%3.19-4.63%3.26-3.38%3.31-3.16%3.36-1.58%-0.22%
2020-12-083.343.373.333.34-0.30%-0.18%-2.22%18,535,30062,011,00071%3.35-0.59%3.38-0.88%3.41-0.29%3.42-0.35%-0.06%
2020-12-073.373.393.353.35-2.05%-0.48%-2.28%31,356,600105,559,000117%3.37-1.58%3.41-1.25%3.42-0.47%3.43-0.38%-0.03%
2020-12-043.453.453.403.420.00%0.00%-0.61%19,451,30066,519,00071%3.42-0.84%3.450.09%3.440.09%3.44-0.03%0.02%