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
2020-09-224.164.294.104.11-3.52%-1.70%-2.95%87,057,000363,994,00056%4.18-3.75%4.29-1.45%4.311.01%4.240.91%0.55%
2020-09-214.394.544.224.26-2.52%-1.93%1.50%117,403,200510,046,00074%4.340.51%4.360.93%4.260.38%4.200.99%0.46%
2020-09-184.394.454.214.37-0.46%1.11%5.15%137,490,600594,204,00086%4.32-1.39%4.322.08%4.250.50%4.160.85%0.38%
2020-09-174.304.504.254.391.86%0.16%6.53%237,704,9001,041,761,000144%4.384.01%4.232.10%4.231.69%4.12-0.60%0.34%
2020-09-163.914.313.864.319.95%2.28%3.96%158,796,500669,173,00085%4.216.07%4.140.24%4.16-0.34%4.150.07%1.04%
2020-09-154.104.143.883.92-6.67%-1.33%-5.38%133,769,500531,525,00068%3.97-6.25%4.13-1.41%4.170.80%4.140.58%1.33%
2020-09-144.234.344.174.20-0.24%-0.90%1.97%117,772,200499,098,00059%4.240.98%4.19-0.29%4.141.50%4.120.44%2.04%
2020-09-114.124.374.034.210.00%0.31%2.66%134,720,300565,385,00069%4.201.08%4.202.46%4.080.92%4.100.49%2.10%
2020-09-104.244.284.034.211.45%1.40%3.16%155,929,300647,363,00084%4.15-2.08%4.101.89%4.04-2.46%4.080.54%2.05%
2020-09-094.134.404.074.15-0.24%-2.12%2.24%236,534,7001,002,898,000141%4.248.72%4.032.60%4.140.39%4.061.22%2.00%
2020-09-083.784.163.684.1610.05%6.67%3.74%199,770,000779,116,000125%3.901.43%3.92-5.94%4.120.41%4.010.05%1.90%
2020-09-073.853.963.743.78-3.32%-1.69%-5.69%141,008,400542,122,00097%3.85-3.68%4.17-1.56%4.11-0.36%4.010.13%1.92%
2020-09-044.074.143.913.91-9.91%-2.05%-2.32%234,445,700935,890,000179%3.99-9.36%4.241.32%4.12-0.15%4.000.45%1.94%
2020-09-034.594.594.164.341.40%-1.45%8.91%381,282,2001,679,339,000382%4.405.01%4.185.50%4.136.28%3.996.44%1.91%
2020-09-024.014.284.004.2810.03%2.05%14.32%124,766,300523,237,000185%4.197.02%3.973.23%3.883.66%3.743.00%1.27%
2020-09-014.004.003.713.896.87%-0.74%7.02%324,272,5001,270,932,000517%3.927.69%3.8412.71%3.7511.06%3.647.67%0.99%
2020-08-313.633.643.623.649.97%0.03%7.82%42,245,900153,713,000105%3.6411.35%3.414.48%3.371.57%3.380.99%0.27%
2020-08-283.273.313.223.311.22%1.29%-0.99%29,416,40096,146,00067%3.270.96%3.26-1.30%3.32-0.39%3.340.03%0.18%
2020-08-273.263.273.193.270.62%1.02%-2.15%33,064,400107,020,00074%3.24-1.25%3.31-1.52%3.34-0.54%3.340.00%0.19%
2020-08-263.333.343.233.25-2.99%-0.85%-2.75%43,166,800141,509,00098%3.28-3.28%3.36-0.77%3.35-0.62%3.340.21%0.20%
2020-08-253.473.473.343.35-2.33%-1.15%0.45%40,374,200136,846,00096%3.39-0.27%3.380.39%3.37-0.09%3.340.33%0.18%
2020-08-243.363.433.333.432.39%0.94%3.19%46,959,400159,574,000110%3.401.37%3.370.27%3.380.48%3.320.24%0.17%
2020-08-213.343.403.303.350.30%-0.06%1.03%34,733,300116,414,00081%3.350.21%3.36-0.50%3.360.36%3.320.18%0.20%
2020-08-203.343.383.313.34-0.30%-0.15%0.91%32,981,100110,312,00073%3.35-0.89%3.380.36%3.350.48%3.310.00%0.22%
2020-08-193.403.433.333.35-2.05%-0.74%1.21%48,884,700164,991,000103%3.38-0.47%3.370.72%3.331.06%3.310.24%0.25%
2020-08-183.343.473.313.422.70%0.86%3.57%77,779,100263,751,000168%3.392.60%3.342.17%3.301.23%3.300.49%0.19%
2020-08-173.303.343.263.331.22%0.76%1.34%40,797,700134,847,00092%3.311.44%3.271.46%3.26-0.15%3.290.06%0.12%
2020-08-143.233.293.213.291.86%0.98%0.18%30,066,90097,969,00065%3.260.65%3.22-0.62%3.26-0.21%3.280.12%0.10%
2020-08-133.213.273.203.230.94%-0.22%-1.52%32,681,700105,792,00069%3.241.70%3.24-0.83%3.27-0.55%3.280.09%0.06%
2020-08-123.233.233.143.200.00%0.53%-2.35%38,425,900122,302,00080%3.18-3.22%3.27-0.91%3.29-0.51%3.280.00%-0.03%