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:
宁波海运( 600798.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
2021-04-144.985.454.925.274.36%2.31%8.91%103,975,700535,624,000162%5.152.08%5.041.55%4.961.16%4.841.79%0.40%
2021-04-134.895.404.745.052.64%0.08%6.23%108,848,800549,206,000187%5.052.83%4.962.06%4.901.55%4.751.63%0.11%
2021-04-125.045.044.824.92-2.57%0.26%5.17%92,740,300455,087,000175%4.91-0.57%4.860.58%4.831.54%4.681.41%-0.16%
2021-04-094.495.054.495.0510.02%2.33%9.47%137,027,700676,277,000295%4.945.49%4.844.09%4.754.46%4.613.15%-0.32%
2021-04-084.894.894.524.59-3.77%-1.88%2.64%76,084,900355,900,000202%4.68-1.93%4.653.29%4.552.13%4.471.57%-0.68%
2021-04-074.774.774.774.779.91%0.00%8.34%25,726,100122,714,00076%4.779.45%4.502.81%4.461.76%4.400.09%-0.95%
2021-04-064.334.424.304.340.23%-0.41%-1.34%19,918,80086,808,00050%4.360.23%4.37-0.68%4.38-0.86%4.40-0.95%-0.98%
2021-04-024.404.424.304.33-2.48%-0.41%-2.50%28,543,300124,105,00065%4.35-1.23%4.400.32%4.42-0.09%4.44-1.14%-0.84%
2021-04-014.384.544.314.44-1.55%0.86%-1.16%38,102,000167,738,00080%4.40-0.81%4.39-1.04%4.420.52%4.49-1.34%-0.66%
2021-03-314.304.584.234.513.92%1.62%-0.94%50,145,500222,524,000101%4.442.87%4.440.39%4.400.87%4.55-2.19%-0.47%
2021-03-304.404.424.244.34-3.34%0.60%-6.77%38,320,500165,329,00067%4.31-4.85%4.420.23%4.36-1.25%4.66-1.13%-0.14%
2021-03-294.604.734.434.492.05%-0.97%-4.63%47,076,700213,445,00079%4.533.52%4.412.42%4.42-1.05%4.71-1.05%0.05%
2021-03-264.264.454.204.403.04%0.46%-7.52%35,745,700156,583,00051%4.382.79%4.31-1.78%4.46-1.96%4.76-0.17%0.28%
2021-03-254.214.354.134.270.71%0.21%-10.41%32,442,600138,226,00042%4.26-0.44%4.38-3.07%4.55-2.44%4.77-0.54%0.35%
2021-03-244.444.444.184.24-6.19%-0.93%-11.52%48,984,200209,650,00058%4.28-5.93%4.52-3.44%4.67-3.58%4.79-1.05%0.53%
2021-03-234.674.704.414.52-4.24%-0.66%-6.67%54,155,800246,411,00060%4.55-3.64%4.68-2.60%4.84-1.02%4.84-0.27%0.98%
2021-03-224.684.824.664.720.85%-0.04%-2.80%52,015,800245,593,00057%4.72-0.86%4.81-2.63%4.89-0.55%4.860.50%1.28%
2021-03-194.914.934.654.68-5.45%-1.74%-3.15%65,961,600314,143,00071%4.76-3.49%4.94-0.44%4.920.43%4.830.60%1.33%
2021-03-184.995.054.864.95-1.39%0.30%3.06%58,637,000289,390,00066%4.94-2.53%4.960.30%4.890.53%4.800.57%1.41%
2021-03-174.915.174.845.021.83%-0.85%5.11%93,759,900474,661,000113%5.064.13%4.952.45%4.870.45%4.781.10%1.34%
2021-03-164.884.984.754.93-1.79%1.40%4.36%82,911,500403,147,000106%4.86-0.96%4.830.44%4.850.25%4.720.81%1.31%
2021-03-154.595.134.545.027.73%2.26%7.13%120,053,700589,393,000168%4.915.62%4.81-0.23%4.831.56%4.691.25%1.33%
2021-03-124.774.794.574.66-4.12%0.26%0.69%71,474,700332,243,000111%4.65-3.07%4.82-0.62%4.760.81%4.630.52%1.28%
2021-03-114.804.974.614.86-1.22%1.36%5.56%97,577,100467,838,000170%4.80-2.44%4.851.53%4.721.09%4.601.23%1.29%
2021-03-104.885.234.664.921.23%0.10%8.18%144,563,500710,542,000296%4.922.55%4.774.26%4.673.66%4.553.48%1.27%
2021-03-094.404.864.404.869.95%1.40%10.58%89,544,200429,147,000235%4.796.61%4.583.81%4.513.87%4.402.69%0.98%
2021-03-084.664.664.394.42-2.43%-1.69%3.27%78,919,300354,813,000225%4.501.90%4.412.68%4.342.36%4.281.06%0.77%
2021-03-054.084.534.034.539.95%2.67%6.97%75,085,900331,245,000223%4.417.04%4.305.37%4.243.72%4.241.41%0.80%
2021-03-044.104.174.084.120.00%-0.05%-1.34%23,254,90095,855,00070%4.121.33%4.080.00%4.09-0.56%4.18-0.14%0.68%
2021-03-034.064.124.014.120.00%1.28%-1.48%20,175,80082,081,00051%4.070.62%4.08-0.03%4.11-0.92%4.180.80%0.77%