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
2020-05-222.872.882.832.84-1.39%-0.28%-4.83%4,818,40013,724,00092%2.85-1.59%2.89-1.37%2.93-1.74%2.98-0.67%-0.47%
2020-05-212.912.922.872.88-1.03%-0.48%-4.13%3,836,70011,105,00074%2.89-0.96%2.93-1.38%2.98-0.57%3.00-0.40%-0.47%
2020-05-202.952.962.902.91-1.69%-0.41%-3.51%4,702,70013,742,00092%2.92-1.52%2.97-1.56%3.00-0.50%3.02-0.36%-0.45%
2020-05-192.972.982.952.960.68%-0.24%-2.21%3,894,00011,552,00074%2.970.61%3.02-0.33%3.02-0.23%3.03-0.30%-0.44%
除权分界线,2020年05月19日,10股派0.600元(以下数据已经复权)
2020-05-182.972.972.942.94-1.34%-0.31%-3.16%5,659,30017,027,000104%2.95-1.04%3.03-0.07%3.02-0.26%3.04-0.10%-0.42%
2020-05-152.943.072.922.981.36%0.00%-1.94%9,692,30029,465,000186%2.980.81%3.030.50%3.03-0.03%3.04-0.07%-0.43%
2020-05-142.942.972.932.94-0.34%-0.54%-3.32%4,482,20013,518,00088%2.960.24%3.01-0.46%3.03-0.17%3.04-0.36%-0.45%
2020-05-132.952.972.932.950.00%0.03%-3.34%3,323,40010,000,00063%2.95-0.17%3.03-0.46%3.04-0.16%3.05-0.81%-0.42%
2020-05-122.992.992.942.95-1.01%-0.14%-4.13%4,150,30012,509,00065%2.95-1.20%3.04-0.30%3.04-0.30%3.08-1.28%-0.36%
2020-05-113.003.022.972.98-0.67%-0.33%-4.40%5,108,80015,580,00065%2.99-0.20%3.050.13%3.050.03%3.12-0.32%-0.22%
2020-05-082.993.012.983.000.67%0.13%-4.06%4,665,20014,256,00055%3.000.44%3.05-0.07%3.050.03%3.13-0.73%-0.20%
2020-05-073.003.002.972.98-0.67%-0.10%-5.40%3,778,40011,496,00038%2.980.07%3.05-0.03%3.05-0.49%3.15-0.13%-0.11%
2020-05-062.983.002.963.00-0.33%0.64%-4.88%6,188,10018,821,00063%2.98-0.60%3.05-0.07%3.06-1.16%3.15-0.25%-0.09%
2020-04-302.963.032.963.011.01%0.37%-4.81%6,477,20019,811,00066%3.000.50%3.05-0.68%3.10-1.68%3.16-0.19%-0.09%
2020-04-292.973.002.972.980.34%-0.13%-5.93%4,026,70012,257,00041%2.98-0.17%3.07-1.41%3.15-0.32%3.17-0.13%-0.14%
2020-04-283.043.072.922.97-2.62%-0.64%-6.37%7,857,90023,958,00078%2.99-2.35%3.12-2.14%3.16-1.00%3.17-0.28%-0.26%
2020-04-273.093.093.043.05-0.97%-0.36%-4.12%6,055,10018,898,00063%3.06-1.07%3.18-0.16%3.19-0.13%3.18-0.06%-0.25%
2020-04-243.133.143.073.08-3.14%-0.45%-3.24%13,328,10042,037,000139%3.09-2.24%3.19-0.81%3.20-0.19%3.18-0.22%-0.35%
2020-04-233.113.223.093.181.92%0.47%-0.31%19,164,00061,810,000196%3.171.90%3.220.47%3.200.53%3.190.16%-0.34%
2020-04-223.123.153.083.12-0.64%0.45%-2.04%10,204,80032,309,000115%3.11-2.05%3.20-0.06%3.190.00%3.19-0.19%-0.34%
2020-04-213.153.243.123.141.62%-0.98%-1.60%17,386,10056,179,000197%3.172.56%3.201.72%3.191.11%3.190.22%-0.32%
2020-04-203.073.113.073.090.65%-0.06%-2.95%4,010,70012,640,00047%3.090.00%3.15-0.10%3.15-0.03%3.180.03%-0.33%
2020-04-173.093.113.073.07-0.32%-0.71%-3.55%5,815,30018,327,00060%3.090.36%3.15-0.03%3.15-0.60%3.18-0.22%-0.34%
2020-04-163.073.103.063.08-0.32%-0.03%-3.45%4,720,10014,825,00045%3.08-0.48%3.15-0.13%3.17-0.38%3.19-0.75%-0.30%
2020-04-153.113.133.083.09-0.64%-0.19%-3.86%7,188,20022,687,00055%3.100.00%3.16-0.79%3.18-0.31%3.21-1.32%-0.21%
2020-04-143.103.113.073.110.65%0.45%-4.51%5,922,80018,694,00034%3.10-0.03%3.18-0.44%3.19-0.16%3.26-0.15%0.01%
2020-04-133.123.133.073.09-2.22%-0.23%-5.27%7,197,60022,723,00036%3.10-1.37%3.20-0.37%3.200.03%3.26-1.03%-0.03%
2020-04-103.163.203.083.160.32%0.64%-4.13%16,876,00053,998,00072%3.14-0.54%3.21-0.03%3.20-0.13%3.30-0.12%0.06%
2020-04-093.163.183.143.150.00%-0.22%-4.55%8,524,80027,421,00036%3.160.22%3.210.47%3.20-0.87%3.300.12%-0.18%
2020-04-083.133.193.113.150.00%0.00%-4.43%11,467,10036,810,00047%3.150.29%3.19-0.13%3.23-1.67%3.300.06%-0.36%