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
2020-09-247.897.957.707.70-1.03%-1.41%-4.71%13,754,300107,423,00047%7.81-0.03%7.82-1.05%7.870.22%8.08-4.17%-1.45%
2020-09-237.727.927.727.780.65%-0.41%-7.74%13,354,300104,330,00036%7.81-0.23%7.900.15%7.85-0.23%8.43-1.61%-0.89%
2020-09-227.958.037.717.73-4.57%-1.28%-9.81%19,219,600150,488,00047%7.83-1.94%7.890.34%7.87-1.44%8.57-1.96%-0.59%
2020-09-217.758.467.628.103.45%1.44%-7.34%30,659,400244,824,00069%7.992.54%7.860.47%7.98-2.88%8.74-2.26%-0.18%
2020-09-187.767.907.617.831.16%0.55%-12.46%17,131,300133,398,00034%7.790.50%7.83-2.44%8.220.38%8.94-1.03%0.37%
2020-09-177.847.937.617.74-2.15%-0.10%-14.35%21,103,600163,503,00038%7.75-1.95%8.02-4.09%8.19-5.72%9.04-1.56%0.71%
2020-09-168.308.307.707.91-3.18%0.10%-13.83%30,271,700239,204,00048%7.90-4.94%8.360.49%8.69-2.47%9.18-0.63%1.60%
2020-09-158.708.758.118.17-4.44%-1.72%-11.56%32,456,400269,815,00053%8.31-3.73%8.32-6.43%8.91-2.25%9.24-0.19%2.02%
2020-09-148.019.197.828.556.88%-0.98%-7.63%57,895,500499,925,000101%8.648.93%8.90-2.54%9.11-2.64%9.26-0.14%2.04%
2020-09-117.838.357.308.00-9.91%0.92%-13.69%44,825,700355,317,00077%7.93-18.66%9.13-4.84%9.36-2.38%9.27-0.92%2.09%
2020-09-109.9310.698.838.88-0.34%-8.89%-5.08%68,668,300669,235,000155%9.753.92%9.590.06%9.590.26%9.361.44%2.20%
2020-09-099.689.918.888.91-9.08%-4.99%-3.38%44,949,800421,540,000112%9.38-2.03%9.590.08%9.560.49%9.221.34%2.06%
2020-09-089.379.999.029.802.51%2.38%7.69%54,522,000521,888,000147%9.57-1.72%9.58-0.22%9.511.13%9.102.11%1.98%
2020-09-079.2510.129.249.560.63%-1.84%7.27%65,394,100636,868,000197%9.743.76%9.601.96%9.412.78%8.913.29%1.58%
2020-09-048.669.758.669.504.97%1.21%10.11%53,994,700506,816,000186%9.39-2.47%9.411.65%9.152.09%8.632.35%1.04%
2020-09-039.8810.248.909.05-3.42%-5.96%7.35%85,387,800821,740,000358%9.626.89%9.269.64%8.979.25%8.437.38%0.60%
2020-09-028.339.378.339.3719.97%4.06%19.35%39,941,500359,636,000227%9.0015.45%8.459.21%8.216.29%7.853.52%-0.37%
2020-09-017.677.947.667.810.77%0.14%2.98%14,202,600110,766,00080%7.80-0.12%7.740.98%7.720.88%7.58-0.01%-1.01%
2020-08-317.608.027.537.752.79%-0.74%2.18%20,354,700158,922,000110%7.813.57%7.66-0.13%7.661.77%7.590.41%-1.33%
2020-08-287.577.667.457.54-1.57%0.01%-0.19%12,107,40091,275,00065%7.54-0.23%7.670.52%7.520.19%7.550.15%-1.62%
2020-08-277.357.747.267.662.82%1.38%1.55%14,892,900112,538,00081%7.56-2.95%7.631.57%7.510.27%7.540.07%-1.75%
2020-08-267.648.037.457.45-3.87%-4.32%-1.17%28,352,300220,756,000159%7.793.76%7.512.11%7.490.54%7.540.52%-1.83%
2020-08-257.337.797.137.755.73%3.28%3.35%26,292,900197,294,000144%7.505.11%7.360.88%7.45-0.76%7.50-1.87%-1.98%
2020-08-247.407.466.827.33-1.35%2.68%-4.08%20,145,300143,811,00099%7.14-3.63%7.29-3.46%7.51-1.17%7.64-2.13%-1.84%
2020-08-217.427.507.337.430.54%0.30%-4.84%10,542,30078,100,00052%7.41-0.19%7.55-1.27%7.590.11%7.81-2.01%-1.58%
2020-08-207.597.617.307.39-3.90%-0.43%-7.25%14,530,400107,847,00064%7.42-3.95%7.65-0.26%7.59-0.15%7.97-2.32%-1.32%
2020-08-197.777.887.647.69-1.03%-0.48%-5.73%20,001,100154,549,00079%7.73-0.04%7.671.24%7.600.64%8.16-2.89%-1.09%
2020-08-187.567.907.567.773.32%0.52%-7.50%23,029,600178,023,00081%7.733.04%7.581.62%7.55-2.74%8.40-3.25%-0.78%
2020-08-177.477.637.327.521.35%0.24%-13.38%14,826,100111,228,00043%7.501.94%7.46-0.37%7.76-2.66%8.68-2.43%-0.42%
2020-08-147.437.477.227.420.00%0.83%-16.61%11,066,90081,437,00028%7.36-1.67%7.48-4.94%7.97-3.04%8.90-1.20%-0.07%