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:
退市海医( 600896.SH 上证)
板块 :航运_h   资产重组   
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
2022-07-181.091.171.061.123.70%1.08%5.36%38,857,80043,073,000229%1.113.46%1.083.34%1.061.92%1.061.72%0.83%
2022-07-151.061.101.041.081.89%0.84%3.35%23,038,00024,663,000161%1.072.88%1.052.45%1.04-0.95%1.051.06%0.60%
2022-07-141.021.071.011.063.92%1.83%2.51%17,945,00018,679,000134%1.042.76%1.02-0.97%1.05-1.03%1.030.68%0.24%
2022-07-131.011.030.991.020.00%0.69%-0.68%12,493,30012,654,00095%1.010.60%1.03-3.55%1.07-0.09%1.030.39%-0.29%
2022-07-121.011.040.981.020.99%1.29%-0.29%13,754,00013,844,00092%1.01-5.45%1.07-2.55%1.070.47%1.022.92%-1.88%
2022-07-111.111.141.011.01-9.82%-5.16%1.61%18,128,70019,307,00087%1.07-5.59%1.100.83%1.061.43%0.990.00%-7.30%
2022-07-081.151.171.091.120.90%-0.71%12.68%16,689,20018,822,00092%1.131.81%1.095.93%1.054.08%0.991.12%-7.78%
2022-07-071.111.111.091.119.90%0.18%12.92%10,206,80011,309,00061%1.1111.13%1.034.05%1.012.66%0.980.51%-8.04%
2022-07-061.011.020.981.011.00%1.30%3.27%9,254,8009,226,00052%1.000.20%0.991.13%0.98-0.61%0.980.00%-8.25%
2022-07-050.961.040.961.004.17%0.50%2.25%16,137,20016,062,00096%1.003.32%0.981.14%0.992.39%0.98-0.10%-8.34%
2022-07-040.970.980.950.96-1.03%-0.31%-1.94%8,745,5008,424,00055%0.960.31%0.97-1.93%0.96-1.03%0.98-0.61%-8.44%
2022-07-010.960.980.950.971.04%1.04%-1.52%10,791,10010,364,00072%0.96-1.13%0.992.39%0.97-0.21%0.99-2.48%-8.49%
2022-06-300.991.000.960.96-2.04%-1.13%-4.95%13,173,60012,797,00092%0.97-3.00%0.96-1.13%0.97-0.31%1.01-4.63%-8.44%
2022-06-290.951.070.950.981.03%-2.10%-7.46%28,822,00028,857,000213%1.005.59%0.970.73%0.980.51%1.06-15.48%-8.14%
2022-06-280.881.020.880.97-44.25%2.32%-22.59%89,126,00084,484,000607%0.95-45.52%0.97-45.67%0.97-47.29%1.25-51.38%-6.78%
2022-04-291.741.741.741.74-4.92%0.00%-32.48%1,791,0003,117,00039%1.74-5.07%1.78-7.59%1.84-11.26%2.58-4.77%-1.78%
2022-04-281.831.831.831.83-5.18%-0.16%-32.37%274,900504,0004%1.83-5.17%1.92-5.83%2.08-8.50%2.71-1.49%-1.37%
2022-04-271.931.931.931.93-4.93%-0.16%-29.74%342,500662,0005%1.93-4.83%2.04-6.11%2.27-5.53%2.75-1.54%-1.22%
2022-04-262.032.032.032.03-5.14%-0.05%-27.24%205,300417,0003%2.03-5.18%2.18-6.25%2.40-7.36%2.79-0.96%-1.04%
2022-04-252.142.142.142.14-4.89%-0.09%-24.03%404,300866,0005%2.14-4.80%2.32-4.56%2.60-2.33%2.82-1.02%-0.99%
2022-04-222.252.252.252.25-5.06%0.00%-20.94%582,6001,311,0007%2.25-5.06%2.43-7.03%2.66-2.89%2.85-1.11%-0.88%
2022-04-212.372.372.372.37-4.82%0.00%-17.65%2,295,2005,440,00027%2.37-5.05%2.62-2.86%2.74-2.08%2.88-1.98%-0.79%
2022-04-202.502.582.492.49-4.96%-0.24%-15.19%3,822,3009,542,00042%2.50-7.56%2.69-3.58%2.79-2.31%2.94-1.71%-0.59%
2022-04-192.752.842.622.62-5.07%-2.96%-12.29%12,091,50032,653,000136%2.70-2.35%2.79-3.49%2.86-2.52%2.99-1.84%-0.36%
2022-04-182.882.892.762.76-4.83%-0.18%-9.30%9,077,20025,096,000113%2.77-5.82%2.89-3.73%2.93-2.36%3.04-1.36%-0.11%
2022-04-153.043.072.902.90-4.92%-1.23%-6.00%9,695,10028,466,000135%2.94-4.80%3.01-0.43%3.01-1.31%3.09-0.71%0.08%
2022-04-143.063.133.053.05-0.65%-1.10%-1.83%4,022,70012,405,00064%3.080.42%3.02-0.10%3.05-1.27%3.110.06%0.31%
2022-04-133.013.152.983.071.32%-0.03%-1.13%5,524,90016,966,00085%3.074.03%3.02-0.30%3.08-1.06%3.110.26%0.32%
2022-04-123.003.042.883.030.00%2.64%-2.16%8,119,10023,965,000120%2.95-4.00%3.03-3.23%3.12-1.14%3.10-0.45%0.25%
2022-04-113.063.133.033.030.00%-1.46%-2.60%5,778,00017,767,00091%3.08-0.26%3.13-1.45%3.15-0.25%3.110.00%0.27%