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
2021-01-188.859.748.739.254.17%2.04%8.75%40,219,900364,589,000263%9.073.89%8.823.27%8.693.70%8.511.78%-0.35%
2021-01-158.078.887.988.8810.04%1.76%6.26%30,006,300261,820,000231%8.737.89%8.543.39%8.383.25%8.360.64%-0.53%
2021-01-148.128.227.988.07-3.47%-0.22%-2.82%9,702,50078,470,00081%8.09-4.54%8.260.99%8.12-0.11%8.30-0.88%-0.59%
2021-01-138.508.678.288.36-0.83%-1.33%-0.21%17,496,200148,249,000152%8.475.11%8.183.36%8.130.91%8.38-0.49%-0.48%
2021-01-127.668.437.638.4310.05%4.58%0.13%10,414,00083,944,00088%8.063.77%7.91-0.39%8.05-1.15%8.42-1.06%-0.42%
2021-01-117.947.947.637.66-3.65%-1.39%-9.98%9,555,50074,227,00074%7.77-1.63%7.94-2.25%8.15-2.17%8.51-1.53%-0.29%
2021-01-087.958.067.677.95-0.87%0.67%-8.00%9,327,60073,658,00068%7.90-2.95%8.13-2.21%8.33-1.84%8.64-1.00%-0.05%
2021-01-078.098.358.008.02-1.47%-1.44%-8.11%10,933,40088,966,00076%8.14-1.56%8.31-2.09%8.48-1.67%8.73-0.47%0.04%
2021-01-068.468.488.108.14-4.80%-1.52%-7.17%14,725,700121,718,000102%8.27-3.47%8.49-2.37%8.63-1.63%8.77-0.41%0.03%
2021-01-058.558.698.488.55-0.93%-0.15%-2.90%10,243,80087,718,00074%8.56-1.36%8.69-1.27%8.77-0.66%8.81-0.08%-0.02%
2021-01-048.788.848.618.63-1.93%-0.59%-2.07%12,888,400111,887,00097%8.68-1.83%8.81-0.68%8.83-0.98%8.81-0.02%-0.10%
2020-12-318.889.078.738.800.00%-0.49%-0.16%10,083,60089,170,00080%8.84-0.90%8.87-0.07%8.92-0.07%8.810.07%-0.26%
2020-12-308.869.168.808.80-1.23%-1.38%-0.09%10,489,20093,592,00083%8.920.95%8.87-0.63%8.920.51%8.810.21%-0.32%
2020-12-298.689.178.538.911.95%0.80%1.37%13,739,200121,436,000110%8.84-0.33%8.93-0.17%8.880.51%8.790.13%-0.41%
2020-12-289.159.158.658.74-4.27%-1.44%-0.44%15,141,100134,277,000129%8.87-2.03%8.940.60%8.830.39%8.780.25%-0.49%
2020-12-258.819.238.759.132.93%0.86%4.26%17,346,500157,012,000159%9.051.70%8.891.81%8.801.10%8.760.82%-0.57%
2020-12-248.719.018.678.871.14%-0.35%2.12%17,775,100158,215,000159%8.902.72%8.731.46%8.700.58%8.69-0.08%-0.77%
2020-12-238.518.898.468.772.69%1.21%0.89%13,350,200115,675,000121%8.671.12%8.610.15%8.650.02%8.69-0.58%-0.82%
2020-12-228.518.778.368.54-0.12%-0.34%-2.33%12,964,800111,092,000120%8.570.12%8.59-1.04%8.65-0.40%8.74-0.87%-0.84%
2020-12-218.538.648.488.55-0.23%-0.11%-3.07%6,531,60055,907,00062%8.56-1.11%8.68-0.26%8.68-0.14%8.82-0.92%-0.84%
2020-12-188.708.758.578.57-2.06%-0.98%-3.74%8,772,50075,926,00079%8.66-1.33%8.71-0.21%8.700.31%8.90-1.57%-0.87%
2020-12-178.668.888.568.751.74%-0.25%-3.26%11,891,800104,318,00094%8.771.26%8.720.59%8.67-0.73%9.05-0.56%-0.82%
2020-12-168.718.798.548.60-1.15%-0.73%-5.45%7,653,20066,299,00060%8.66-0.55%8.670.43%8.73-1.03%9.10-0.73%-0.93%
2020-12-158.658.848.618.700.35%-0.13%-5.05%6,930,70060,370,00051%8.710.66%8.64-1.30%8.82-1.04%9.16-0.60%-1.20%
2020-12-148.578.828.498.670.12%0.18%-5.94%9,281,20080,322,00062%8.650.63%8.75-1.49%8.92-1.48%9.22-0.62%-1.57%
2020-12-118.898.948.388.66-3.02%0.70%-6.63%18,935,800162,840,000122%8.60-4.82%8.88-3.31%9.05-3.23%9.28-1.12%-1.59%
2020-12-109.209.208.938.93-2.72%-1.16%-4.80%13,144,900118,764,00088%9.04-2.41%9.19-1.66%9.35-0.60%9.38-0.64%-1.48%
2020-12-099.359.419.179.18-1.71%-0.84%-2.75%8,893,70082,334,00058%9.26-0.76%9.34-1.31%9.41-0.30%9.44-0.73%-1.40%
2020-12-089.329.469.229.34-0.11%0.12%-1.78%9,439,80088,068,00058%9.33-0.88%9.470.12%9.44-0.07%9.51-0.89%-1.29%
2020-12-079.519.549.359.350.00%-0.66%-2.54%11,847,200111,503,00067%9.41-1.40%9.45-0.11%9.44-0.02%9.59-1.23%-1.19%