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
2020-06-033.113.183.083.11-0.96%-0.80%1.30%59,269,600185,814,000133%3.140.29%3.101.44%3.061.09%3.07-0.65%-0.37%
2020-06-023.153.213.073.143.29%0.45%1.62%73,933,500231,132,000160%3.133.68%3.063.07%3.031.17%3.09-0.93%-0.23%
2020-06-012.933.062.923.044.11%0.83%-2.53%43,821,300132,117,00082%3.022.90%2.970.27%2.99-0.43%3.12-0.22%-0.02%
2020-05-292.912.962.892.920.00%-0.34%-6.59%24,326,10071,279,00044%2.93-0.17%2.96-1.14%3.00-1.22%3.13-0.32%0.03%
2020-05-282.953.012.882.92-1.68%-0.51%-6.89%37,655,200110,516,00067%2.94-2.04%2.99-1.48%3.04-1.40%3.14-0.51%0.13%
2020-05-273.073.082.962.97-3.26%-0.87%-5.77%43,391,700130,006,00075%3.00-1.84%3.04-1.56%3.08-2.13%3.15-0.29%0.24%
2020-05-263.043.083.023.070.99%0.59%-2.88%35,864,200109,440,00064%3.05-0.46%3.09-1.09%3.15-1.32%3.16-0.13%0.31%
2020-05-253.133.133.023.04-3.49%-0.85%-3.95%46,850,900143,660,00082%3.07-2.20%3.12-2.38%3.19-0.16%3.17-0.22%0.37%
2020-05-223.133.183.083.150.64%0.48%-0.69%44,699,400140,119,00076%3.14-0.92%3.20-0.96%3.20-0.03%3.170.00%0.47%
2020-05-213.243.243.103.13-2.80%-1.07%-1.32%42,019,900132,944,00068%3.16-2.65%3.230.37%3.200.09%3.17-0.41%0.57%
2020-05-203.293.323.193.22-2.13%-0.92%1.10%74,466,200242,033,000106%3.250.46%3.220.91%3.200.79%3.190.76%0.92%
2020-05-193.083.363.063.297.52%1.70%4.08%120,203,500388,906,000167%3.244.66%3.191.76%3.171.44%3.161.12%0.99%
2020-05-183.133.133.053.06-2.55%-1.00%-2.11%40,473,600125,117,00060%3.09-1.40%3.13-0.13%3.13-0.45%3.130.32%0.87%
2020-05-153.133.183.093.140.32%0.16%0.77%39,515,400123,887,00062%3.14-0.67%3.140.13%3.14-0.16%3.120.68%0.77%
2020-05-143.103.233.073.130.64%-0.82%1.13%58,445,900184,450,00094%3.161.68%3.13-0.10%3.14-1.01%3.100.55%0.60%
2020-05-133.113.143.083.11-0.64%0.19%1.04%37,587,300116,667,00064%3.10-0.61%3.13-0.45%3.180.67%3.080.42%0.50%
2020-05-123.153.193.063.13-0.95%0.22%2.12%48,217,800150,580,00084%3.12-1.08%3.15-1.44%3.160.90%3.070.46%0.45%
2020-05-113.163.223.103.160.64%0.10%3.57%70,508,800222,585,000130%3.160.03%3.191.11%3.130.84%3.050.79%0.41%
2020-05-083.203.223.123.14-0.95%-0.51%3.73%76,099,500240,164,000152%3.16-2.35%3.161.51%3.101.61%3.031.04%0.35%
2020-05-073.303.353.103.170.00%-1.92%5.81%148,842,200481,007,000331%3.235.93%3.115.35%3.055.28%3.003.06%0.28%
2020-05-062.833.172.813.1710.07%3.90%9.05%96,733,100295,108,000259%3.056.90%2.956.84%2.904.21%2.911.43%0.07%
2020-04-302.802.942.772.886.67%0.91%0.49%45,909,900131,012,000139%2.855.90%2.772.11%2.780.14%2.87-0.11%-0.02%
2020-04-292.672.722.652.700.75%0.19%-5.89%18,607,00050,143,00057%2.701.05%2.71-1.88%2.78-1.24%2.87-0.59%0.04%
2020-04-282.762.762.562.68-2.90%0.49%-7.14%28,150,40075,077,00081%2.67-4.13%2.76-2.82%2.81-1.82%2.89-1.03%0.16%
2020-04-272.792.822.752.76-1.78%-0.79%-5.35%18,984,40052,820,00055%2.78-1.90%2.84-0.98%2.87-1.78%2.92-0.51%0.34%
2020-04-242.882.892.782.81-2.43%-0.92%-4.13%28,467,00080,730,00074%2.84-1.66%2.87-0.76%2.92-0.38%2.93-0.03%0.47%
2020-04-232.922.922.862.88-1.03%-0.14%-1.77%27,574,20079,530,00073%2.88-0.04%2.89-1.77%2.93-0.07%2.930.00%0.42%
2020-04-222.872.922.852.910.00%0.87%-0.75%29,893,50086,229,00078%2.89-0.45%2.94-0.20%2.93-0.31%2.930.21%0.36%
2020-04-212.952.962.862.91-2.35%0.41%-0.55%40,605,600117,656,000103%2.90-3.53%2.95-0.20%2.94-0.58%2.930.34%0.30%
2020-04-202.993.082.972.980.00%-0.80%2.19%56,241,600168,950,000153%3.003.09%2.951.27%2.960.41%2.921.01%0.15%