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:
宁波海运( 600798.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
2020-12-043.643.773.583.661.10%-0.71%-5.16%33,729,000124,324,00052%3.691.04%3.710.19%3.72-0.88%3.860.42%1.04%
2020-12-033.693.743.613.62-2.95%-0.77%-5.80%32,703,300119,301,00047%3.65-3.24%3.70-1.07%3.75-0.77%3.840.39%1.12%
2020-12-023.713.903.643.731.08%-1.06%-2.56%46,535,900175,420,00068%3.772.84%3.74-0.69%3.78-0.55%3.830.60%1.12%
2020-12-013.723.733.603.69-1.60%0.65%-3.02%38,178,400139,980,00051%3.67-3.17%3.77-1.02%3.80-0.97%3.810.69%1.18%
2020-11-303.813.873.723.75-1.83%-0.95%-0.77%35,494,200134,366,00046%3.79-1.64%3.81-0.52%3.84-2.22%3.780.59%1.29%
2020-11-273.913.953.783.82-2.80%-0.75%1.68%40,574,300156,162,00053%3.851.42%3.83-0.36%3.921.03%3.760.46%1.26%
2020-11-263.753.973.653.932.88%3.56%5.08%72,386,600274,692,00098%3.80-1.35%3.84-3.03%3.880.67%3.740.54%1.21%
2020-11-253.913.953.773.820.26%-0.70%2.69%72,306,400278,157,000107%3.85-0.67%3.961.30%3.861.23%3.721.22%1.16%
2020-11-243.854.003.803.81-4.03%-1.63%3.67%87,106,200337,376,000136%3.87-4.63%3.911.51%3.811.79%3.681.27%1.05%
2020-11-233.944.183.903.974.47%-2.24%9.40%157,579,500639,920,000270%4.0611.87%3.857.36%3.745.41%3.634.22%1.13%
2020-11-203.453.803.383.8010.14%4.68%9.13%73,940,600268,433,000132%3.633.74%3.590.79%3.551.20%3.481.22%1.21%
2020-11-193.573.633.433.45-2.54%-1.40%0.29%46,569,600162,963,00086%3.50-2.78%3.560.76%3.510.55%3.440.44%1.31%
2020-11-183.643.713.513.54-3.01%-1.64%3.36%84,767,400305,046,000172%3.601.24%3.532.08%3.492.50%3.431.12%1.28%
2020-11-173.353.653.313.659.94%2.67%7.76%98,404,200349,808,000237%3.566.73%3.465.45%3.401.43%3.391.77%1.18%
2020-11-163.353.433.273.323.11%-0.33%-0.24%37,871,700126,153,000109%3.333.58%3.280.58%3.36-0.86%3.330.30%0.99%
2020-11-133.223.253.193.22-0.62%0.12%-2.95%17,493,20056,263,00053%3.22-0.92%3.26-3.49%3.390.56%3.320.00%0.95%
2020-11-123.243.293.203.24-0.31%-0.18%-2.35%20,220,90065,646,00064%3.25-1.25%3.38-0.97%3.370.18%3.320.00%0.95%
2020-11-113.423.423.223.25-5.80%-1.13%-2.05%47,887,600157,399,000162%3.29-5.79%3.410.47%3.36-0.27%3.320.15%0.96%
2020-11-103.573.643.383.45-2.82%-1.12%4.14%67,690,200236,138,000280%3.491.84%3.402.23%3.372.28%3.312.06%0.97%
2020-11-093.203.553.173.559.91%3.62%9.37%86,241,100295,468,000482%3.437.26%3.325.52%3.295.78%3.255.02%0.75%
2020-11-063.063.303.043.235.21%1.13%4.50%41,899,600133,822,000407%3.194.55%3.153.93%3.113.01%3.092.22%0.23%
2020-11-053.023.093.023.071.99%0.49%1.52%12,520,90038,251,000185%3.061.29%3.030.77%3.020.27%3.020.20%0.01%
2020-11-043.033.033.003.01-0.66%-0.20%-0.27%4,959,10014,958,00081%3.020.30%3.01-0.03%3.02-0.23%3.020.03%0.02%
2020-11-033.023.042.983.03-0.33%0.76%0.43%9,809,30029,498,000164%3.010.07%3.01-0.30%3.02-0.07%3.02-0.07%0.02%
2020-11-023.003.072.953.042.01%1.16%0.70%10,171,80030,562,000195%3.01-0.46%3.02-0.66%3.02-0.07%3.02-0.13%0.04%
2020-10-303.053.052.972.98-1.97%-1.29%-1.42%6,107,20018,440,000137%3.02-0.79%3.040.03%3.030.03%3.020.00%0.06%
2020-10-293.033.063.023.04-0.65%-0.10%0.56%4,826,50014,685,000117%3.04-0.16%3.040.46%3.030.03%3.020.10%0.07%
2020-10-282.993.102.993.062.68%0.39%1.32%9,944,20030,310,000260%3.052.49%3.020.97%3.020.60%3.020.30%0.05%
2020-10-272.992.992.962.98-0.33%0.20%-1.03%2,246,8006,683,00069%2.97-0.40%2.99-0.66%3.01-0.17%3.01-0.17%0.02%
2020-10-263.003.002.972.990.00%0.13%-0.86%3,731,20011,140,000112%2.99-0.90%3.01-0.13%3.01-0.23%3.02-0.23%0.02%