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
2020-09-282.982.992.962.96-0.67%-0.37%-2.21%2,012,4005,978,00048%2.97-0.40%2.99-0.43%3.01-0.63%3.03-0.17%-0.29%
2020-09-252.993.002.972.980.00%-0.10%-1.72%3,209,2009,573,00072%2.98-0.33%3.00-0.63%3.02-0.36%3.03-0.10%-0.28%
2020-09-243.023.022.972.98-1.65%-0.43%-1.81%4,707,70014,091,00093%2.99-1.19%3.02-0.95%3.04-0.26%3.04-0.98%-0.29%
2020-09-233.023.043.023.030.00%0.03%-1.14%2,394,2007,252,00038%3.03-0.17%3.05-0.10%3.040.00%3.07-1.38%-0.18%
2020-09-223.063.063.013.03-1.30%-0.13%-2.51%4,807,00014,585,00054%3.03-1.01%3.050.00%3.040.00%3.11-0.10%0.07%
2020-09-213.073.093.053.070.00%0.16%-1.32%5,152,10015,789,00056%3.070.56%3.050.36%3.040.10%3.110.03%0.04%
2020-09-183.033.083.023.070.99%0.72%-1.29%5,626,30017,149,00060%3.050.59%3.040.20%3.040.20%3.110.00%0.00%
2020-09-173.033.053.023.040.33%0.33%-2.25%4,302,20013,036,00045%3.03-0.10%3.03-0.23%3.03-1.40%3.11-0.03%-0.05%
2020-09-163.033.053.023.030.00%-0.10%-2.60%3,649,10011,068,00038%3.030.00%3.040.13%3.08-1.76%3.11-0.03%-0.09%
2020-09-153.053.053.023.03-0.66%-0.10%-2.63%4,542,60013,778,00046%3.03-0.56%3.04-1.72%3.13-0.06%3.11-0.10%-0.14%
2020-09-143.043.073.033.050.00%0.00%-2.09%5,027,30015,331,00052%3.050.73%3.09-1.91%3.130.00%3.12-0.10%-0.17%
2020-09-113.033.063.013.05-0.65%0.73%-2.18%9,231,90027,954,00094%3.03-3.32%3.15-0.41%3.13-0.22%3.12-0.26%-0.20%
2020-09-103.223.233.053.07-4.06%-1.98%-1.79%17,096,10053,542,000188%3.13-2.13%3.160.10%3.140.13%3.130.13%-0.19%
2020-09-093.103.253.103.202.56%0.00%2.50%27,016,50086,451,000344%3.203.39%3.162.77%3.142.08%3.121.10%-0.23%
2020-09-083.053.133.043.122.63%0.81%1.04%8,449,00026,149,000140%3.100.91%3.070.36%3.070.16%3.09-0.36%-0.34%
2020-09-073.073.093.043.04-1.62%-0.88%-1.90%6,710,10020,579,000109%3.070.59%3.06-0.10%3.07-0.33%3.10-0.39%-0.32%
2020-09-043.033.093.023.090.98%1.34%-0.68%5,882,20017,937,00095%3.05-0.65%3.07-0.36%3.08-0.32%3.11-0.45%-0.28%
2020-09-033.083.093.053.06-0.65%-0.29%-2.08%5,559,40017,062,00092%3.07-0.33%3.08-0.55%3.09-0.13%3.13-0.41%-0.22%
2020-09-023.103.103.063.08-0.32%0.03%-1.85%5,224,60016,086,00085%3.08-0.13%3.09-0.19%3.09-0.35%3.14-0.54%-0.17%
2020-09-013.093.103.073.090.00%0.23%-2.06%3,696,80011,399,00056%3.08-0.90%3.100.03%3.10-0.64%3.16-0.47%-0.11%
2020-08-313.113.133.093.09-0.64%-0.68%-2.52%5,924,90018,430,00079%3.110.45%3.10-0.23%3.12-0.45%3.17-0.35%-0.06%
2020-08-283.103.123.083.110.32%0.42%-2.23%5,392,30016,700,00068%3.100.29%3.11-0.89%3.14-0.51%3.18-0.19%-0.06%
2020-08-273.113.123.063.10-0.32%0.39%-2.73%6,502,20020,077,00081%3.09-1.22%3.13-0.92%3.15-0.66%3.19-0.25%-0.04%
2020-08-263.143.163.103.11-1.27%-0.51%-2.66%7,070,60022,106,00088%3.13-1.39%3.16-0.69%3.17-0.69%3.200.00%-0.02%
2020-08-253.193.213.143.15-1.25%-0.63%-1.41%8,949,50028,373,000110%3.17-0.66%3.18-0.34%3.20-0.47%3.20-0.19%-0.03%
2020-08-243.203.213.183.19-0.31%-0.03%-0.34%5,987,80019,107,00069%3.19-0.28%3.20-0.41%3.21-0.16%3.200.09%0.00%
2020-08-213.193.223.183.200.31%0.00%0.06%4,745,30015,185,00054%3.200.13%3.21-0.28%3.220.09%3.200.13%-0.02%
2020-08-203.173.223.163.190.00%-0.19%-0.13%6,485,50020,726,00072%3.20-0.75%3.22-0.16%3.210.06%3.190.06%-0.03%
2020-08-193.263.263.193.19-2.15%-0.93%-0.06%9,523,40030,665,000106%3.22-0.16%3.220.22%3.210.50%3.190.09%-0.03%
2020-08-183.223.263.203.260.00%1.09%2.23%12,678,90040,890,000145%3.230.12%3.220.47%3.200.06%3.19-0.03%-0.04%