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:
渤海轮渡( 603167.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
2020-02-219.129.169.069.10-0.44%-0.09%2.87%6,149,70056,009,000104%9.110.51%9.020.73%8.960.58%8.850.69%-0.06%
2020-02-208.939.168.919.141.90%0.86%4.04%8,195,90074,271,000138%9.061.74%8.960.96%8.910.83%8.791.01%-0.28%
2020-02-198.849.028.808.971.01%0.71%3.14%7,224,80064,348,000121%8.910.34%8.870.53%8.830.39%8.700.82%-0.56%
2020-02-188.888.958.838.880.00%0.03%2.94%6,016,50053,406,00094%8.880.44%8.830.56%8.800.34%8.631.20%-0.99%
2020-02-178.688.988.658.882.54%0.48%4.18%7,509,20066,368,00097%8.842.06%8.780.54%8.770.92%8.520.28%-1.97%
2020-02-148.638.718.628.660.00%0.00%1.88%2,413,30020,899,00033%8.66-0.88%8.73-0.25%8.690.37%8.50-0.91%-2.06%
2020-02-138.798.858.628.66-1.59%-0.88%0.96%4,397,80038,424,00060%8.74-0.29%8.750.82%8.660.84%8.58-0.48%-2.04%
2020-02-128.718.828.698.800.57%0.43%2.10%4,243,20037,178,00059%8.760.08%8.680.72%8.590.75%8.62-0.63%-2.03%
2020-02-118.768.848.708.750.00%-0.06%0.88%6,321,30055,341,00090%8.762.05%8.621.35%8.521.27%8.67-0.88%-2.00%
2020-02-108.578.768.378.751.74%1.99%-0.01%7,878,50067,591,000114%8.580.47%8.500.66%8.410.16%8.75-1.74%-1.98%
2020-02-078.468.648.408.601.78%0.71%-3.44%6,856,90058,552,000101%8.541.64%8.451.05%8.40-1.48%8.91-1.44%-1.82%
2020-02-068.398.548.278.450.48%0.58%-6.49%8,034,80067,504,000122%8.40-0.31%8.36-0.14%8.53-1.40%9.04-1.82%-1.69%
2020-02-058.188.598.188.41-0.36%-0.20%-8.62%11,687,30098,492,000191%8.431.46%8.37-2.80%8.65-2.65%9.20-3.51%-1.52%
2020-02-048.178.798.178.44-7.05%1.61%-11.51%20,617,600171,254,000362%8.31-8.52%8.61-14.70%8.88-13.37%9.54-8.56%-1.15%
2020-02-039.089.089.089.08-10.01%0.00%-12.95%1,020,1009,263,00027%9.08-11.36%10.10-2.13%10.25-1.47%10.43-0.66%-0.28%
2020-01-2310.3510.4610.0210.09-3.17%-1.50%-3.90%3,582,90036,702,00094%10.24-1.01%10.32-0.91%10.41-0.47%10.50-0.68%-0.20%
2020-01-2210.4010.4210.2810.420.19%0.70%-1.44%2,032,10021,029,00047%10.35-0.46%10.41-0.58%10.46-0.25%10.57-0.42%-0.06%
2020-01-2110.4710.4710.3110.40-0.86%0.04%-2.04%2,531,40026,316,00051%10.40-0.66%10.47-0.14%10.48-0.43%10.62-0.27%0.10%
2020-01-2010.5010.5310.4210.490.19%0.24%-1.47%3,207,80033,571,00062%10.47-0.50%10.49-0.17%10.53-0.13%10.65-0.66%0.13%
2020-01-1710.4610.5710.4010.470.96%-0.46%-2.30%4,885,30051,384,00078%10.520.51%10.51-0.40%10.54-0.29%10.72-0.15%0.24%
2020-01-1610.5710.6110.3710.37-2.17%-0.91%-3.38%3,472,00036,334,00056%10.47-0.67%10.55-0.24%10.57-0.69%10.73-0.21%0.25%
2020-01-1510.6210.6210.4710.60-0.09%0.61%-1.44%2,831,70029,835,00043%10.54-0.69%10.57-0.29%10.65-0.43%10.76-0.07%0.28%
2020-01-1410.7910.8410.5410.61-0.19%0.01%-1.41%5,336,00056,611,00070%10.610.58%10.60-0.65%10.69-0.30%10.760.20%0.33%
2020-01-1310.6310.6310.4810.63-0.47%0.78%-1.03%3,534,00037,275,00041%10.55-0.82%10.67-0.56%10.72-0.74%10.740.15%0.31%
2020-01-1010.7810.8010.5510.68-0.93%0.42%-0.42%5,635,70059,938,00067%10.64-1.08%10.73-0.39%10.80-0.15%10.730.15%0.29%
2020-01-0910.8111.0510.6210.78-0.28%0.27%0.66%8,463,80090,995,000105%10.75-0.29%10.78-0.72%10.82-0.10%10.710.65%0.28%
2020-01-0810.7910.8810.7510.810.09%0.26%1.60%8,218,60088,612,000101%10.78-0.21%10.85-0.04%10.830.16%10.641.16%0.22%
2020-01-0710.8610.8910.7510.800.28%-0.05%2.68%4,725,50051,057,00053%10.81-0.96%10.860.05%10.810.57%10.520.08%0.06%
2020-01-0610.8011.1210.6010.770.28%-1.28%2.47%14,344,000156,490,000153%10.911.79%10.850.88%10.750.98%10.510.39%0.10%
2020-01-0310.8110.8210.6610.740.00%0.21%2.59%3,698,60039,643,00041%10.72-0.74%10.760.63%10.650.41%10.47-0.04%0.12%