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
2019-11-153.423.443.393.420.00%0.15%-2.06%3,120,40010,656,00088%3.42-0.18%3.42-0.29%3.44-0.84%3.49-0.34%-0.36%
2019-11-143.443.443.403.420.00%-0.03%-2.40%2,509,2008,583,00066%3.42-0.18%3.43-0.58%3.47-0.43%3.50-0.31%-0.36%
2019-11-133.473.473.413.42-1.16%-0.20%-2.70%2,509,8008,602,00063%3.43-0.38%3.45-1.00%3.48-0.49%3.52-0.57%-0.36%
2019-11-123.443.483.403.460.29%0.58%-2.12%3,808,50013,102,00082%3.44-0.98%3.49-0.68%3.50-0.57%3.54-0.98%-0.37%
2019-11-113.523.523.453.45-2.54%-0.69%-3.36%4,268,40014,828,00083%3.47-2.00%3.51-0.65%3.52-0.51%3.57-0.53%-0.33%
2019-11-083.543.573.533.540.57%-0.14%-1.37%3,884,30013,769,00074%3.550.85%3.530.09%3.540.11%3.59-0.17%-0.47%
2019-11-073.513.543.503.520.00%0.14%-2.09%2,990,20010,511,00057%3.52-0.57%3.53-0.34%3.53-0.20%3.60-0.17%-0.46%
2019-11-063.523.563.513.52-0.56%-0.42%-2.25%3,251,20011,494,00062%3.54-0.03%3.540.11%3.54-0.51%3.60-0.17%-0.44%
2019-11-053.573.573.513.540.00%0.11%-1.86%4,235,60014,978,00080%3.54-0.53%3.54-0.17%3.56-1.11%3.61-0.22%-0.42%
2019-11-043.543.583.533.540.00%-0.42%-2.07%3,992,90014,194,00074%3.560.79%3.54-0.56%3.60-0.50%3.62-0.11%-0.40%
2019-11-013.533.563.493.540.28%0.37%-2.18%5,278,10018,617,00097%3.53-0.79%3.56-1.68%3.62-0.44%3.62-0.33%-0.39%
2019-10-313.563.593.533.53-0.84%-0.70%-2.78%4,599,50016,349,00082%3.56-1.03%3.63-0.69%3.63-0.27%3.63-0.33%-0.35%
2019-10-303.653.653.563.56-3.00%-0.89%-2.28%8,782,20031,545,000154%3.59-2.84%3.65-0.65%3.64-0.46%3.64-0.65%-0.31%
2019-10-293.693.733.653.67-0.27%-0.73%0.08%8,541,60031,578,000144%3.700.74%3.670.85%3.660.66%3.67-0.65%-0.24%
2019-10-283.653.693.643.681.10%0.27%-0.30%5,626,50020,650,00083%3.671.33%3.640.50%3.640.39%3.69-1.91%-0.14%
2019-10-253.593.653.593.640.55%0.50%-3.27%3,528,60012,782,00036%3.620.08%3.630.00%3.62-0.17%3.76-0.08%0.21%
2019-10-243.643.643.603.62-0.28%0.03%-3.88%3,473,20012,569,00031%3.62-0.41%3.630.08%3.63-0.38%3.770.03%0.25%
2019-10-233.663.673.613.63-0.82%-0.11%-3.59%3,415,30012,412,00027%3.630.30%3.62-0.17%3.64-0.79%3.770.05%0.31%
2019-10-223.623.663.593.661.39%1.02%-2.74%5,429,50019,671,00043%3.620.33%3.63-0.60%3.67-1.24%3.76-0.03%0.28%
2019-10-213.633.643.583.61-0.28%-0.03%-4.09%4,024,10014,531,00032%3.61-0.88%3.65-1.11%3.72-2.21%3.760.03%0.20%
2019-10-183.693.693.613.62-1.36%-0.63%-3.80%6,955,80025,339,00056%3.64-1.06%3.69-1.42%3.80-0.11%3.760.03%0.16%
2019-10-173.673.713.653.670.27%-0.33%-2.45%6,411,70023,609,00053%3.68-1.10%3.74-2.30%3.810.16%3.760.13%0.12%
2019-10-163.793.793.663.66-2.92%-1.69%-2.58%12,236,40045,553,000101%3.72-1.66%3.83-0.05%3.80-0.05%3.760.05%0.07%
2019-10-153.773.823.763.77-1.05%-0.42%0.40%15,757,50059,661,000140%3.79-2.87%3.830.45%3.800.21%3.760.27%0.04%
2019-10-143.934.023.773.811.60%-2.26%1.74%31,426,300122,512,000306%3.903.78%3.822.39%3.792.40%3.751.57%-0.01%
2019-10-113.773.813.703.750.00%-0.16%1.71%16,495,20061,958,000186%3.760.56%3.731.09%3.701.20%3.690.41%-0.21%
2019-10-103.583.853.583.754.75%0.40%2.12%19,223,40071,790,000249%3.745.21%3.693.51%3.661.95%3.670.55%-0.29%
2019-10-093.543.583.513.580.85%0.85%-1.97%3,319,40011,783,00049%3.55-0.56%3.56-0.34%3.59-0.53%3.65-0.22%-0.38%
2019-10-083.543.603.543.550.28%-0.56%-3.01%3,609,30012,886,00047%3.570.08%3.58-0.75%3.61-0.77%3.66-0.81%-0.39%
2019-09-303.613.623.543.540.00%-0.76%-4.07%3,427,80012,228,00037%3.57-0.42%3.60-0.58%3.64-0.90%3.69-0.35%-0.28%