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:
海航科技( 600751.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
2022-05-192.632.662.602.66-0.37%0.72%-0.71%16,196,90042,773,00091%2.64-1.38%2.67-0.26%2.66-0.04%2.68-0.45%-0.17%
2022-05-182.692.702.662.67-0.37%-0.30%-0.78%13,309,00035,644,00073%2.68-0.04%2.670.15%2.67-0.37%2.69-0.22%-0.14%
2022-05-172.712.722.652.68-1.83%0.04%-0.63%15,644,90041,909,00078%2.680.60%2.670.38%2.68-0.08%2.700.30%-0.17%
2022-05-162.662.732.622.732.63%2.52%1.52%21,878,20058,265,000107%2.66-0.08%2.66-0.78%2.68-0.30%2.690.56%-0.30%
2022-05-132.662.702.642.66-0.37%-0.19%-0.52%13,038,60034,742,00061%2.670.57%2.68-0.22%2.69-0.22%2.670.04%-0.51%
2022-05-122.682.702.582.67-0.37%0.75%-0.11%23,866,60063,256,00099%2.65-2.43%2.69-0.74%2.69-0.88%2.67-1.44%-0.66%
2022-05-112.702.742.682.68-0.74%-1.33%-1.18%23,492,20063,794,00086%2.720.97%2.710.22%2.72-0.15%2.710.11%-0.64%
2022-05-102.682.722.652.70-0.37%0.37%-0.33%16,076,90043,245,00060%2.69-0.56%2.70-0.85%2.720.67%2.71-0.07%-0.77%
2022-05-092.672.742.672.710.37%0.18%-0.04%14,890,60040,275,00054%2.710.07%2.72-0.26%2.701.31%2.71-0.26%-0.88%
2022-05-062.702.732.662.70-2.17%-0.11%-0.66%15,368,60041,547,00055%2.70-1.60%2.731.11%2.670.19%2.72-0.26%-0.95%
2022-05-052.802.802.712.760.36%0.47%1.28%22,749,20062,483,00084%2.750.70%2.702.39%2.66-1.84%2.73-0.15%-0.96%
2022-04-292.622.842.592.756.18%0.81%0.77%30,070,80082,029,000112%2.734.68%2.640.69%2.710.30%2.73-0.51%-1.02%
2022-04-282.662.682.532.59-3.36%-0.61%-5.58%20,591,40053,658,00071%2.611.48%2.62-3.86%2.70-0.52%2.74-1.01%-1.04%
2022-04-272.552.682.402.683.47%4.36%-3.28%31,129,80079,956,000104%2.57-3.60%2.72-1.27%2.72-1.49%2.77-1.53%-0.97%
2022-04-262.742.772.562.59-7.50%-2.78%-7.96%39,473,000105,148,000139%2.66-6.53%2.76-1.04%2.76-1.36%2.81-1.51%-0.83%
2022-04-252.752.972.722.803.32%-1.75%-2.00%56,539,100161,154,000215%2.856.58%2.792.01%2.801.09%2.86-1.21%-0.70%
2022-04-222.682.722.622.711.12%1.35%-6.29%18,182,50048,620,00067%2.67-1.66%2.73-1.76%2.77-1.39%2.89-1.20%-0.58%
2022-04-212.782.792.662.68-3.94%-1.43%-8.44%22,664,90061,628,00079%2.72-3.38%2.78-1.45%2.81-1.72%2.93-1.18%-0.49%
2022-04-202.842.862.782.79-1.76%-0.85%-5.81%16,682,70046,944,00057%2.81-0.92%2.82-0.35%2.85-1.21%2.96-0.90%-0.42%
2022-04-192.832.872.802.840.35%0.00%-4.98%14,316,90040,659,00046%2.840.89%2.83-1.15%2.89-0.89%2.99-0.43%-0.34%
2022-04-182.792.852.772.830.00%0.53%-5.73%16,998,70047,855,00052%2.82-0.81%2.87-1.61%2.92-1.59%3.00-0.73%-0.33%
2022-04-152.932.942.802.83-3.74%-0.28%-6.42%35,380,500100,401,000102%2.84-3.47%2.91-1.95%2.96-1.53%3.02-0.72%-0.24%
2022-04-142.962.982.912.94-0.34%0.00%-3.48%23,890,50070,242,00074%2.94-1.87%2.97-1.33%3.01-0.76%3.05-0.26%-0.14%
2022-04-133.033.032.952.95-2.96%-1.54%-3.41%23,276,00069,742,00074%3.000.77%3.01-0.53%3.03-0.69%3.05-0.13%-0.12%
2022-04-122.993.042.923.040.66%2.25%-0.59%33,439,40099,400,000106%2.97-2.40%3.03-0.98%3.05-0.55%3.06-0.26%-0.17%
2022-04-113.103.142.983.02-2.58%-0.85%-1.50%44,241,700134,746,000148%3.05-0.20%3.06-0.81%3.07-0.49%3.070.00%-0.24%
2022-04-083.053.112.983.102.31%1.57%1.11%33,653,200102,711,000118%3.05-0.65%3.08-0.19%3.08-0.03%3.07-0.26%-0.26%
2022-04-073.103.143.033.03-3.50%-1.37%-1.43%34,311,200105,408,000119%3.07-1.57%3.09-0.42%3.090.10%3.07-0.52%-0.22%
2022-04-063.093.153.063.141.95%0.61%1.62%33,225,200103,687,000114%3.121.89%3.100.78%3.080.52%3.09-0.10%-0.15%
2022-04-013.083.093.043.080.00%0.56%-0.42%24,546,70075,185,00081%3.06-1.35%3.080.13%3.070.16%3.09-0.29%-0.13%