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
2021-04-192.072.102.052.07-0.96%-0.34%-0.86%24,794,30051,506,00067%2.080.29%2.071.13%2.05-0.10%2.09-0.14%-0.36%
2021-04-162.062.102.032.090.48%0.92%-0.05%31,290,30064,794,00086%2.070.53%2.050.64%2.05-0.15%2.09-0.19%-0.39%
2021-04-152.002.121.992.083.48%0.97%-0.72%43,061,10088,712,000123%2.063.31%2.03-0.25%2.05-0.77%2.10-0.29%-0.41%
2021-04-141.972.041.962.010.50%0.80%-4.33%27,977,40055,778,00082%1.99-1.73%2.04-1.36%2.07-1.62%2.10-0.43%-0.44%
2021-04-132.062.071.992.00-3.85%-1.43%-5.21%34,121,20069,222,000101%2.03-2.87%2.07-1.24%2.10-0.90%2.11-0.57%-0.44%
2021-04-122.092.132.052.08-0.95%-0.43%-1.98%28,265,20059,051,00091%2.090.43%2.09-1.37%2.12-0.33%2.12-0.24%-0.38%
2021-04-092.062.122.022.100.96%0.96%-1.27%36,188,60075,290,000119%2.08-0.81%2.12-0.84%2.13-0.42%2.13-0.42%-0.35%
2021-04-082.202.212.042.08-7.56%-0.81%-2.62%81,248,100170,389,000279%2.10-5.37%2.14-2.11%2.14-1.07%2.14-1.11%-0.28%
2021-04-072.182.252.162.253.21%1.53%4.17%34,632,00076,746,000154%2.222.21%2.181.82%2.161.55%2.160.05%-0.12%
2021-04-062.152.192.142.181.40%0.55%0.97%21,808,00047,271,000100%2.171.26%2.150.94%2.130.14%2.16-0.28%-0.08%
2021-04-022.122.162.102.151.42%0.42%-0.69%18,223,40039,021,00082%2.141.04%2.130.71%2.12-0.09%2.17-0.41%-0.06%
2021-04-012.142.152.092.12-0.93%0.05%-2.48%16,939,70035,900,00072%2.120.14%2.11-0.47%2.13-0.47%2.17-0.37%-0.03%
2021-03-312.082.172.062.142.39%1.13%-1.92%23,585,70049,919,00097%2.120.91%2.12-0.52%2.14-1.11%2.18-0.64%-0.01%
2021-03-302.152.152.072.09-3.24%-0.33%-4.83%27,012,80056,658,000104%2.10-2.92%2.13-1.34%2.16-1.37%2.20-0.45%0.06%
2021-03-292.152.182.142.16-0.46%0.00%-2.09%17,515,20037,825,00069%2.160.28%2.16-1.10%2.19-0.55%2.210.09%0.08%
2021-03-262.152.182.132.170.46%0.74%-1.54%18,448,00039,744,00071%2.15-0.51%2.18-1.00%2.20-0.54%2.200.09%0.01%
2021-03-252.212.222.142.16-2.26%-0.23%-1.91%25,685,30055,606,00099%2.17-2.61%2.21-0.99%2.21-0.45%2.200.27%-0.05%
2021-03-242.212.262.182.21-0.45%-0.58%0.64%26,815,20059,597,000108%2.22-0.54%2.23-0.05%2.22-0.18%2.200.46%-0.15%
2021-03-232.252.272.212.22-1.33%-0.67%1.56%22,370,20049,988,00093%2.240.27%2.230.32%2.230.45%2.190.46%-0.32%
2021-03-222.222.252.212.250.90%0.94%3.40%22,742,90050,690,00091%2.230.18%2.22-0.23%2.220.59%2.18-0.09%-0.39%
2021-03-192.182.262.162.231.36%0.22%2.39%25,985,20057,814,000102%2.230.59%2.230.63%2.210.69%2.18-0.14%-0.42%
2021-03-182.252.252.182.20-2.65%-0.54%0.87%24,705,20054,647,00095%2.21-1.16%2.210.73%2.190.92%2.18-0.18%-0.32%
2021-03-172.202.292.182.262.26%0.98%3.43%34,961,10078,257,000133%2.242.57%2.201.85%2.171.54%2.190.09%-0.15%
2021-03-162.212.212.152.210.91%1.28%1.24%27,654,90060,355,000107%2.181.39%2.161.36%2.140.47%2.18-0.27%-0.02%
2021-03-152.132.192.112.192.34%1.77%0.05%23,139,60049,801,00089%2.151.18%2.130.76%2.13-0.98%2.19-0.55%0.17%
2021-03-122.142.162.102.140.00%0.61%-2.77%19,095,70040,622,00070%2.131.14%2.11-0.38%2.15-1.11%2.20-0.54%0.41%
2021-03-112.082.142.062.142.88%1.76%-3.30%23,039,50048,460,00078%2.10-0.19%2.12-2.08%2.17-1.23%2.21-0.76%0.56%
2021-03-102.152.162.082.08-2.80%-1.28%-6.73%20,002,50042,151,00063%2.11-1.50%2.17-1.73%2.20-0.90%2.23-1.20%0.79%
2021-03-092.212.212.062.14-3.17%0.05%-5.18%33,690,40072,061,00091%2.14-4.42%2.20-1.87%2.22-1.07%2.26-0.27%1.15%
2021-03-082.252.282.202.210.00%-1.25%-2.34%27,892,30062,415,00072%2.24-0.27%2.250.00%2.24-0.27%2.26-0.40%1.29%