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
2020-06-032.972.972.922.93-1.35%-0.41%0.96%5,508,60016,208,000127%2.94-0.34%2.950.51%2.930.38%2.900.10%-0.38%
2020-06-022.952.992.922.971.02%0.61%2.45%7,916,90023,374,000188%2.950.58%2.931.00%2.910.80%2.900.14%-0.43%
2020-06-012.912.952.912.941.03%0.17%1.55%4,521,70013,272,000118%2.941.70%2.900.73%2.890.63%2.90-0.38%-0.47%
2020-05-292.892.912.872.910.69%0.83%0.14%4,657,60013,440,000115%2.890.10%2.880.24%2.870.35%2.91-1.06%-0.45%
2020-05-282.872.902.862.890.70%0.24%-1.60%4,227,30012,187,00092%2.880.52%2.870.42%2.86-0.07%2.94-0.44%-0.35%
2020-05-272.872.882.862.870.00%0.07%-2.71%2,879,7008,259,00061%2.870.18%2.860.28%2.87-0.49%2.95-0.34%-0.34%
2020-05-262.852.882.852.870.70%0.24%-3.04%2,821,4008,079,00059%2.860.42%2.85-0.42%2.88-0.69%2.96-0.34%-0.39%
2020-05-252.852.862.842.850.35%-0.04%-4.04%2,493,2007,108,00050%2.850.11%2.87-0.80%2.90-1.09%2.97-0.47%-0.48%
2020-05-222.872.882.832.84-1.39%-0.28%-4.83%4,818,40013,724,00092%2.85-1.59%2.89-1.37%2.93-1.74%2.98-0.67%-0.47%
2020-05-212.912.922.872.88-1.03%-0.48%-4.13%3,836,70011,105,00074%2.89-0.96%2.93-1.38%2.98-0.57%3.00-0.40%-0.47%
2020-05-202.952.962.902.91-1.69%-0.41%-3.51%4,702,70013,742,00092%2.92-1.52%2.97-1.56%3.00-0.50%3.02-0.36%-0.45%
2020-05-192.972.982.952.960.68%-0.24%-2.21%3,894,00011,552,00074%2.970.61%3.02-0.33%3.02-0.23%3.03-0.30%-0.44%
除权分界线,2020年05月19日,10股派0.600元(以下数据已经复权)
2020-05-182.972.972.942.94-1.34%-0.31%-3.16%5,659,30017,027,000104%2.95-1.04%3.03-0.07%3.02-0.26%3.04-0.10%-0.42%
2020-05-152.943.072.922.981.36%0.00%-1.94%9,692,30029,465,000186%2.980.81%3.030.50%3.03-0.03%3.04-0.07%-0.43%
2020-05-142.942.972.932.94-0.34%-0.54%-3.32%4,482,20013,518,00088%2.960.24%3.01-0.46%3.03-0.17%3.04-0.36%-0.45%
2020-05-132.952.972.932.950.00%0.03%-3.34%3,323,40010,000,00063%2.95-0.17%3.03-0.46%3.04-0.16%3.05-0.81%-0.42%
2020-05-122.992.992.942.95-1.01%-0.14%-4.13%4,150,30012,509,00065%2.95-1.20%3.04-0.30%3.04-0.30%3.08-1.28%-0.36%
2020-05-113.003.022.972.98-0.67%-0.33%-4.40%5,108,80015,580,00065%2.99-0.20%3.050.13%3.050.03%3.12-0.32%-0.22%
2020-05-082.993.012.983.000.67%0.13%-4.06%4,665,20014,256,00055%3.000.44%3.05-0.07%3.050.03%3.13-0.73%-0.20%
2020-05-073.003.002.972.98-0.67%-0.10%-5.40%3,778,40011,496,00038%2.980.07%3.05-0.03%3.05-0.49%3.15-0.13%-0.11%
2020-05-062.983.002.963.00-0.33%0.64%-4.88%6,188,10018,821,00063%2.98-0.60%3.05-0.07%3.06-1.16%3.15-0.25%-0.09%
2020-04-302.963.032.963.011.01%0.37%-4.81%6,477,20019,811,00066%3.000.50%3.05-0.68%3.10-1.68%3.16-0.19%-0.09%
2020-04-292.973.002.972.980.34%-0.13%-5.93%4,026,70012,257,00041%2.98-0.17%3.07-1.41%3.15-0.32%3.17-0.13%-0.14%
2020-04-283.043.072.922.97-2.62%-0.64%-6.37%7,857,90023,958,00078%2.99-2.35%3.12-2.14%3.16-1.00%3.17-0.28%-0.26%
2020-04-273.093.093.043.05-0.97%-0.36%-4.12%6,055,10018,898,00063%3.06-1.07%3.18-0.16%3.19-0.13%3.18-0.06%-0.25%
2020-04-243.133.143.073.08-3.14%-0.45%-3.24%13,328,10042,037,000139%3.09-2.24%3.19-0.81%3.20-0.19%3.18-0.22%-0.35%
2020-04-233.113.223.093.181.92%0.47%-0.31%19,164,00061,810,000196%3.171.90%3.220.47%3.200.53%3.190.16%-0.34%
2020-04-223.123.153.083.12-0.64%0.45%-2.04%10,204,80032,309,000115%3.11-2.05%3.20-0.06%3.190.00%3.19-0.19%-0.34%
2020-04-213.153.243.123.141.62%-0.98%-1.60%17,386,10056,179,000197%3.172.56%3.201.72%3.191.11%3.190.22%-0.32%
2020-04-203.073.113.073.090.00%-0.06%-2.95%4,010,70012,640,00047%3.090.00%3.15-0.10%3.15-0.03%3.180.03%-0.33%