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
2021-01-154.664.764.544.691.30%0.97%-13.07%62,190,500288,850,00039%4.65-2.44%4.88-1.26%4.90-1.88%5.40-0.65%1.29%
2021-01-144.905.044.604.63-8.32%-2.75%-14.73%94,232,300448,682,00054%4.76-6.26%4.94-0.84%4.99-3.48%5.43-0.84%1.81%
2021-01-135.005.234.875.052.43%-0.57%-7.78%127,279,500646,391,00078%5.082.96%4.98-0.78%5.17-5.01%5.480.28%2.22%
2021-01-124.745.084.744.934.23%-0.06%-9.72%104,681,400516,393,00058%4.930.24%5.02-4.42%5.45-2.66%5.46-0.18%3.21%
2021-01-115.205.214.714.73-9.39%-3.88%-13.54%117,111,200576,302,00067%4.92-4.43%5.25-6.81%5.60-1.65%5.470.89%3.54%
2021-01-085.035.644.825.22-1.32%1.38%-3.74%162,655,900837,583,00099%5.15-7.28%5.64-4.13%5.69-0.63%5.420.39%3.77%
2021-01-075.435.995.245.29-7.19%-4.74%-2.07%185,203,6001,028,503,000131%5.55-7.62%5.88-0.52%5.73-0.24%5.401.35%3.87%
2021-01-066.486.675.625.70-8.65%-5.17%6.94%253,799,9001,525,707,000220%6.01-2.70%5.914.88%5.744.80%5.334.33%3.78%
2021-01-056.006.245.986.2410.05%1.00%22.14%91,166,500563,183,000101%6.1810.24%5.642.45%5.482.59%5.113.15%3.39%
2021-01-045.535.675.405.6710.10%1.18%14.48%161,568,100905,396,000174%5.603.32%5.503.44%5.344.67%4.954.16%3.17%
2020-12-316.196.195.075.15-8.53%-5.05%8.31%208,602,3001,131,413,000246%5.42-1.31%5.322.66%5.104.77%4.764.62%3.00%
2020-12-305.005.635.005.639.96%2.44%23.87%90,134,200495,357,000139%5.506.62%5.186.96%4.874.42%4.553.20%2.55%
2020-12-295.095.404.755.124.28%-0.68%16.26%235,102,6001,212,024,000391%5.167.58%4.8412.68%4.6612.42%4.4010.18%2.10%
2020-12-284.824.914.614.9110.09%2.46%22.84%58,836,700281,974,000142%4.7914.42%4.306.31%4.154.70%4.003.15%1.02%
2020-12-254.174.463.904.4610.12%6.49%15.10%107,618,100450,661,000259%4.195.62%4.045.53%3.962.96%3.883.20%0.62%
2020-12-243.714.053.664.0510.05%2.14%7.86%51,653,400204,820,000151%3.975.65%3.831.43%3.851.00%3.761.32%0.18%
2020-12-233.713.873.663.680.82%-1.95%-0.70%40,176,700150,796,000125%3.750.37%3.78-1.49%3.810.29%3.710.52%-0.04%
2020-12-223.803.843.653.65-4.45%-2.38%-1.00%41,953,700156,854,000139%3.74-2.27%3.83-0.21%3.800.88%3.690.44%-0.17%
2020-12-213.773.953.743.820.79%-0.16%4.06%51,777,500198,079,000186%3.83-1.62%3.840.89%3.771.37%3.670.91%-0.30%
2020-12-183.994.093.733.79-0.26%-2.55%4.18%80,084,700311,489,000333%3.894.66%3.817.09%3.716.30%3.642.48%-0.58%
2020-12-173.423.803.423.8010.14%2.26%7.04%23,611,30087,748,000117%3.727.43%3.563.37%3.491.99%3.550.09%-0.79%
2020-12-163.493.513.433.45-0.86%-0.26%-2.73%12,533,70043,349,00055%3.46-0.06%3.440.85%3.43-0.47%3.55-1.25%-0.76%
2020-12-153.363.543.333.483.26%0.55%-3.12%26,638,90092,187,000101%3.462.52%3.410.38%3.44-0.95%3.59-0.66%-0.57%
2020-12-143.373.433.343.371.20%-0.18%-6.80%12,430,10041,962,00043%3.380.36%3.40-1.42%3.48-1.36%3.62-0.85%-0.44%
2020-12-113.413.433.313.33-2.63%-1.01%-8.69%18,905,10063,606,00060%3.36-2.55%3.45-2.30%3.52-2.03%3.65-1.19%-0.29%
2020-12-103.443.533.413.42-1.44%-0.93%-7.34%16,896,00058,327,00050%3.45-1.90%3.53-1.62%3.60-0.86%3.69-0.83%-0.13%
2020-12-093.563.593.473.47-2.80%-1.39%-6.77%20,561,10072,348,00053%3.52-1.87%3.59-1.65%3.63-1.52%3.72-0.85%0.01%
2020-12-083.663.673.513.57-2.19%-0.45%-4.90%25,289,10090,684,00057%3.59-1.92%3.65-0.52%3.68-0.30%3.75-0.82%0.22%
2020-12-073.683.723.633.65-0.27%-0.16%-3.57%19,981,20073,042,00040%3.66-0.81%3.67-1.19%3.69-0.57%3.79-1.92%0.43%
2020-12-043.643.773.583.660.00%-0.71%-5.16%33,729,000124,324,00052%3.691.04%3.710.19%3.72-0.88%3.860.42%1.04%