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
2020-12-043.453.453.403.42-0.87%0.00%-0.61%19,451,30066,519,00071%3.42-0.84%3.450.09%3.440.09%3.44-0.03%0.02%
2020-12-033.463.483.423.45-0.86%0.03%0.23%21,935,60075,651,00080%3.45-0.49%3.450.12%3.440.29%3.44-0.06%0.04%
2020-12-023.443.503.423.481.46%0.40%1.05%35,268,100122,231,000128%3.471.32%3.440.61%3.430.23%3.440.06%0.07%
2020-12-013.423.453.383.430.29%0.26%-0.35%29,201,30099,895,000105%3.42-0.41%3.420.32%3.42-0.38%3.440.03%0.10%
2020-11-303.413.473.393.420.59%-0.44%-0.61%29,991,000103,017,000113%3.440.91%3.41-0.06%3.43-0.29%3.440.12%0.11%
2020-11-273.373.443.373.400.89%-0.12%-1.08%21,904,00074,553,00082%3.400.71%3.41-0.79%3.44-0.17%3.440.15%0.14%
2020-11-263.373.413.363.37-0.59%-0.30%-1.81%19,056,40064,408,00068%3.38-1.72%3.44-0.72%3.45-0.35%3.43-0.12%0.08%
2020-11-253.473.493.393.39-2.02%-1.42%-1.34%28,456,10097,874,000104%3.44-1.24%3.46-0.03%3.46-0.06%3.440.03%0.07%
2020-11-243.503.523.463.46-0.86%-0.63%0.73%25,109,70087,430,00092%3.480.35%3.470.15%3.460.35%3.44-0.06%0.04%
2020-11-233.463.533.423.490.87%0.58%1.54%39,615,700137,455,000140%3.470.90%3.460.23%3.450.52%3.440.06%0.06%
2020-11-203.473.483.413.46-0.29%0.61%0.73%23,445,30080,632,00081%3.44-0.72%3.450.26%3.430.44%3.440.20%0.05%
2020-11-193.473.493.433.470.29%0.17%1.23%23,531,10081,522,00082%3.460.35%3.440.64%3.420.15%3.430.21%-0.02%
2020-11-183.403.503.383.461.47%0.23%1.14%33,669,500116,240,000110%3.451.47%3.420.97%3.410.21%3.420.38%-0.07%
2020-11-173.423.433.383.41-0.58%0.24%0.06%19,823,40067,435,00065%3.400.18%3.39-0.27%3.41-0.56%3.410.15%-0.15%
2020-11-163.373.443.353.431.78%1.00%0.79%27,909,00094,792,00089%3.400.71%3.40-0.35%3.42-0.35%3.400.38%-0.21%
2020-11-133.443.443.343.37-2.32%-0.06%-0.59%31,355,800105,741,00094%3.37-1.83%3.41-1.25%3.44-0.06%3.39-0.41%-0.34%
2020-11-123.433.473.403.450.88%0.44%1.35%20,544,50070,577,00062%3.440.20%3.45-0.12%3.440.29%3.40-0.23%-0.33%
2020-11-113.453.483.373.42-0.87%-0.23%0.23%30,977,700106,202,00090%3.43-1.61%3.460.41%3.430.50%3.41-0.23%-0.34%
2020-11-103.493.543.453.45-0.58%-0.98%0.88%33,645,700117,235,00096%3.480.90%3.440.91%3.410.80%3.420.12%-0.46%
2020-11-093.383.493.373.472.97%0.49%1.58%41,634,300143,751,000121%3.452.43%3.411.31%3.381.08%3.42-0.09%-0.59%
2020-11-063.423.433.343.37-1.46%-0.03%-1.43%26,718,80090,067,00077%3.37-0.74%3.370.27%3.35-0.77%3.42-0.50%-0.71%
2020-11-053.363.433.343.422.70%0.71%-0.47%41,524,900141,021,000116%3.402.29%3.361.05%3.37-0.65%3.44-0.23%-0.75%
2020-11-043.373.373.283.33-0.89%0.30%-3.31%28,435,30094,414,00080%3.32-0.60%3.32-1.69%3.40-0.99%3.44-0.43%-0.79%
2020-11-033.303.373.293.362.13%0.60%-2.86%28,070,80093,756,00079%3.340.79%3.38-1.40%3.43-0.46%3.46-0.43%-0.83%
2020-11-023.383.393.253.29-4.64%-0.72%-5.30%48,890,000162,027,000135%3.31-5.53%3.43-2.23%3.45-1.40%3.47-1.00%-0.85%
2020-10-303.513.563.433.45-1.71%-1.65%-1.68%33,623,500117,957,000100%3.51-0.34%3.510.43%3.50-0.17%3.51-0.28%-0.82%
2020-10-293.503.573.493.51-1.68%-0.28%-0.26%31,568,700111,110,00091%3.520.72%3.490.26%3.500.29%3.52-0.31%-0.90%
2020-10-283.473.583.383.572.88%2.15%1.13%41,083,800143,580,000107%3.501.39%3.48-0.43%3.49-0.03%3.53-1.42%-1.03%
2020-10-273.463.483.413.47-0.57%0.67%-3.10%23,454,00080,844,00049%3.45-1.23%3.50-0.06%3.49-0.34%3.58-1.19%-1.09%
2020-10-263.553.553.443.490.00%0.00%-3.70%35,601,300124,263,00072%3.49-1.19%3.50-0.11%3.50-0.54%3.62-1.33%-1.14%