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:
新宁物流( 300013.SZ 深证)
板块 :运输物流   
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
2020-05-275.175.325.155.282.13%0.51%0.02%4,585,90024,088,000137%5.252.70%5.161.94%5.14-0.35%5.28-0.70%-0.51%
2020-05-265.005.224.965.173.61%1.08%-2.75%3,193,60016,336,00096%5.122.53%5.06-0.61%5.16-1.34%5.32-0.78%-0.45%
2020-05-255.035.034.934.990.00%0.02%-6.87%1,866,8009,313,00056%4.99-1.05%5.09-2.10%5.23-0.93%5.36-0.80%-0.42%
2020-05-225.155.174.944.99-2.73%-1.03%-7.61%3,284,00016,559,00098%5.04-2.95%5.20-2.20%5.28-1.31%5.40-1.28%-0.39%
2020-05-215.275.315.125.13-2.47%-1.25%-6.23%3,233,90016,799,00096%5.20-1.91%5.32-0.86%5.35-1.15%5.47-0.85%-0.28%
2020-05-205.415.435.205.26-3.84%-0.68%-4.68%5,303,30028,088,000146%5.30-2.79%5.36-1.33%5.41-1.55%5.52-0.59%-0.23%
2020-05-195.385.585.345.472.24%0.40%-1.46%3,705,80020,190,000109%5.451.49%5.43-0.66%5.50-0.60%5.55-0.16%-0.23%
2020-05-185.455.505.315.35-2.37%-0.34%-3.78%3,525,30018,925,000100%5.37-2.75%5.47-1.94%5.53-1.22%5.56-0.25%-0.27%
2020-05-155.565.585.485.48-0.90%-0.72%-1.69%1,947,90010,752,00052%5.52-0.90%5.58-0.46%5.60-0.52%5.570.38%-0.36%
2020-05-145.625.635.535.53-2.30%-0.72%-0.41%2,515,80014,012,00064%5.57-0.87%5.60-0.39%5.630.09%5.55-0.05%-0.51%
2020-05-135.645.695.565.660.35%0.73%1.87%3,128,30017,577,00080%5.620.02%5.63-0.32%5.620.45%5.56-0.14%-0.55%
2020-05-125.615.665.565.640.36%0.39%1.37%2,085,70011,718,00052%5.62-0.37%5.640.41%5.600.25%5.56-0.41%-0.66%
2020-05-115.705.715.615.62-0.88%-0.34%0.59%2,250,60012,691,00053%5.64-0.34%5.620.65%5.580.31%5.59-0.52%-0.74%
2020-05-085.675.725.605.670.18%0.21%0.96%4,070,10023,030,00090%5.661.24%5.580.63%5.560.91%5.62-0.14%-0.72%
2020-05-075.505.745.475.662.91%1.27%0.64%6,259,10034,982,000133%5.591.64%5.550.42%5.510.18%5.62-0.39%-0.76%
2020-05-065.505.545.465.50-1.08%0.02%-2.59%3,839,20021,111,00085%5.50-0.67%5.530.71%5.50-0.63%5.65-0.60%-0.73%
2020-04-305.555.685.465.56-0.18%0.43%-2.11%4,190,20023,199,00094%5.540.00%5.49-0.15%5.54-0.98%5.68-0.58%-0.65%
2020-04-295.295.845.135.573.92%0.61%-2.50%6,572,60036,386,000147%5.543.17%5.50-0.83%5.59-1.50%5.71-1.09%-0.60%
2020-04-285.535.575.155.36-3.42%-0.11%-7.20%4,413,70023,686,00097%5.37-4.30%5.54-3.18%5.68-1.30%5.78-1.13%-0.50%
2020-04-275.635.685.535.55-1.25%-1.02%-5.00%2,657,00014,897,00062%5.61-1.42%5.72-1.28%5.75-0.55%5.84-0.53%-0.39%
2020-04-245.795.815.615.62-3.27%-1.20%-4.31%4,054,60023,064,00094%5.69-2.54%5.80-0.05%5.79-0.67%5.87-1.18%-0.44%
2020-04-235.825.905.765.81-0.34%-0.45%-2.24%3,989,00023,278,00087%5.84-0.24%5.80-0.02%5.83-0.15%5.94-1.25%-0.49%
2020-04-225.716.005.715.832.10%-0.34%-3.12%5,352,30031,311,000100%5.852.26%5.80-0.17%5.83-0.58%6.02-0.35%-0.56%
2020-04-215.835.885.605.71-2.89%-0.19%-5.45%5,196,50029,727,00096%5.72-2.14%5.81-1.19%5.87-1.15%6.04-0.54%-0.68%
2020-04-205.835.915.765.880.17%0.58%-3.16%3,329,30019,464,00062%5.85-1.10%5.88-0.84%5.94-0.57%6.07-0.07%-0.71%
2020-04-175.915.965.865.87-0.68%-0.69%-3.39%3,461,10020,459,00064%5.910.48%5.93-0.57%5.97-1.32%6.080.18%-0.82%
2020-04-165.905.955.815.91-0.17%0.46%-2.56%4,053,40023,846,00071%5.88-1.56%5.97-0.86%6.05-1.58%6.07-0.07%-0.90%
2020-04-156.116.115.915.92-2.63%-0.94%-2.46%5,736,30034,279,00099%5.98-1.22%6.02-1.84%6.15-0.31%6.07-0.12%-0.93%
2020-04-146.006.105.986.080.83%0.50%0.07%3,209,00019,416,00050%6.05-0.13%6.13-1.24%6.170.15%6.080.03%-0.93%
2020-04-136.156.186.006.030.00%-0.46%-0.72%3,016,10018,273,00041%6.06-2.18%6.210.16%6.160.29%6.07-1.08%-0.93%