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
2022-05-176.916.936.716.81-2.58%0.29%0.61%7,387,40050,163,000150%6.79-1.37%6.820.34%6.800.22%6.770.19%-0.81%
2022-05-166.806.996.776.992.79%1.54%3.46%6,625,10045,606,000140%6.881.50%6.800.59%6.780.59%6.760.84%-0.98%
2022-05-136.746.846.726.800.74%0.27%1.49%4,581,70031,074,00093%6.781.32%6.760.39%6.740.31%6.70-0.21%-1.31%
2022-05-126.676.756.626.750.60%0.84%0.54%4,698,10031,451,00084%6.69-1.47%6.73-0.16%6.72-0.43%6.71-1.48%-1.48%
2022-05-116.746.856.706.71-0.45%-1.24%-1.54%5,662,10038,466,00092%6.791.60%6.740.76%6.750.25%6.82-1.10%-1.41%
2022-05-106.686.766.596.740.15%0.79%-2.19%3,660,50024,479,00058%6.69-0.51%6.69-0.80%6.730.07%6.89-1.37%-1.30%
2022-05-096.646.786.646.730.90%0.13%-3.68%3,208,40021,563,00049%6.720.72%6.750.02%6.730.89%6.99-1.43%-1.17%
2022-05-066.736.736.626.67-2.20%-0.04%-5.90%3,614,80024,121,00051%6.67-2.18%6.750.07%6.67-0.63%7.09-1.35%-1.01%
2022-05-056.826.896.746.820.15%-0.03%-5.08%4,745,70032,377,00065%6.821.40%6.741.67%6.71-2.03%7.19-0.84%-0.85%
2022-04-296.656.826.606.813.34%1.22%-6.02%5,148,80034,642,00070%6.730.60%6.63-0.81%6.85-1.76%7.25-1.31%-0.75%
2022-04-286.666.886.496.59-1.35%-1.47%-10.24%6,054,20040,490,00078%6.692.48%6.68-3.20%6.97-2.29%7.34-1.53%-0.60%
2022-04-276.546.706.386.680.75%2.36%-10.41%8,265,60053,939,000102%6.53-4.13%6.91-3.87%7.14-3.54%7.46-2.52%-0.41%
2022-04-266.987.106.586.63-6.75%-2.60%-13.32%10,436,30071,043,000123%6.81-7.02%7.18-4.61%7.40-3.52%7.65-1.87%-0.08%
2022-04-257.637.647.097.11-8.02%-2.88%-8.79%9,977,90073,050,000122%7.32-4.65%7.53-3.39%7.67-1.74%7.80-0.76%0.17%
2022-04-227.617.777.587.731.31%0.68%-1.59%5,157,50039,597,00068%7.68-0.78%7.79-0.66%7.80-0.32%7.86-0.01%0.28%
2022-04-217.887.897.627.63-3.78%-1.40%-2.88%6,301,50048,764,00085%7.74-2.72%7.85-0.24%7.83-0.61%7.86-0.06%0.29%
2022-04-207.878.037.867.930.13%-0.30%0.88%5,938,60047,234,00081%7.951.30%7.870.60%7.88-0.35%7.860.17%0.33%
2022-04-197.817.967.747.921.54%0.87%0.92%6,765,20053,120,00087%7.851.19%7.82-0.52%7.900.08%7.850.24%0.38%
2022-04-187.737.827.667.800.26%0.52%-0.37%4,223,80032,775,00050%7.76-0.77%7.86-1.02%7.900.14%7.830.18%0.41%
2022-04-157.907.947.767.78-2.02%-0.51%-0.45%7,180,40056,148,00086%7.82-1.82%7.940.06%7.890.13%7.820.21%0.40%
2022-04-147.968.047.897.940.13%-0.31%1.81%6,597,10052,547,00084%7.97-0.38%7.940.62%7.880.34%7.800.39%0.40%
2022-04-137.968.087.847.93-0.38%-0.81%2.07%12,647,600101,114,000168%8.001.81%7.891.27%7.850.68%7.770.78%0.36%
2022-04-127.628.027.597.963.92%1.36%3.26%11,784,00092,544,000175%7.851.37%7.790.46%7.800.54%7.710.57%0.22%
2022-04-117.727.877.617.66-0.65%-1.12%-0.07%7,076,00054,815,000117%7.750.93%7.75-0.40%7.760.32%7.670.30%0.11%
2022-04-087.727.817.597.710.00%0.44%0.89%4,405,50033,818,00076%7.68-1.59%7.780.15%7.730.26%7.640.09%0.03%
2022-04-077.867.907.717.71-1.91%-1.15%0.98%7,262,80056,649,000132%7.80-0.22%7.770.66%7.710.59%7.640.34%-0.01%
2022-04-067.657.907.627.862.08%0.55%3.30%9,742,00076,152,000189%7.821.39%7.721.21%7.671.08%7.610.66%-0.10%
2022-04-017.517.877.507.701.72%-0.13%1.87%11,180,50086,199,000243%7.712.01%7.631.52%7.581.12%7.560.63%-0.24%
2022-03-317.517.587.497.570.53%0.16%0.77%5,252,50039,696,000134%7.560.96%7.510.55%7.500.31%7.510.03%-0.40%
2022-03-307.457.537.447.530.00%0.59%0.27%4,001,00029,953,000102%7.490.11%7.47-0.08%7.48-0.12%7.510.21%-0.55%