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:
览海投资( 600896.SH 上证)
板块 :航运_h   资产重组   
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
2019-11-154.044.094.014.040.25%0.00%-4.17%1,779,6007,190,00078%4.040.07%4.07-0.88%4.13-1.20%4.22-0.33%-0.30%
2019-11-144.134.133.984.03-1.71%-0.17%-4.73%2,753,90011,117,000119%4.04-2.25%4.10-1.94%4.18-1.18%4.23-0.54%-0.28%
2019-11-134.204.224.084.10-2.38%-0.73%-3.60%2,174,8008,982,00096%4.13-1.24%4.19-1.46%4.23-0.71%4.25-0.28%-0.26%
2019-11-124.134.244.134.200.48%0.43%-1.52%1,672,9006,996,00074%4.18-1.04%4.25-0.56%4.26-0.82%4.27-0.42%-0.28%
2019-11-114.384.384.164.18-2.79%-1.09%-2.40%2,987,60012,625,000123%4.23-2.45%4.27-0.61%4.29-0.53%4.28-0.67%-0.27%
2019-11-084.354.384.284.300.23%-0.74%-0.28%2,060,2008,925,00083%4.331.19%4.30-0.30%4.310.54%4.31-0.37%-0.29%
2019-11-074.264.314.244.290.47%0.21%-0.88%1,093,8004,683,00039%4.280.23%4.31-0.09%4.290.33%4.33-0.02%-0.27%
2019-11-064.304.314.244.27-1.16%-0.02%-1.36%2,184,6009,330,00076%4.27-1.82%4.310.37%4.280.12%4.33-0.44%-0.30%
2019-11-054.294.394.294.320.23%-0.69%-0.64%2,870,00012,485,00094%4.350.93%4.301.20%4.27-0.07%4.35-0.02%-0.27%
2019-11-044.314.354.294.311.41%0.00%-0.90%2,144,9009,245,00069%4.312.25%4.250.45%4.28-0.84%4.350.12%-0.32%
2019-11-014.164.294.124.251.92%0.83%-2.16%2,117,7008,927,00067%4.22-0.12%4.23-1.24%4.31-0.92%4.34-0.12%-0.34%
2019-10-314.234.304.144.17-1.42%-1.18%-4.12%2,485,90010,490,00075%4.22-0.66%4.28-1.68%4.35-0.37%4.35-0.32%-0.35%
2019-10-304.284.314.214.23-1.86%-0.42%-3.05%2,400,20010,195,00068%4.25-2.23%4.35-1.02%4.37-0.73%4.36-0.48%-0.35%
2019-10-294.394.424.294.31-3.15%-0.81%-1.69%3,621,70015,737,000102%4.35-1.85%4.40-0.05%4.40-0.09%4.38-0.39%-0.40%
2019-10-284.434.484.374.450.00%0.52%1.11%3,944,70017,462,000110%4.430.20%4.40-0.11%4.400.64%4.40-0.90%-0.50%
2019-10-254.314.554.254.452.77%0.72%0.20%4,327,30019,118,000104%4.422.20%4.410.46%4.380.64%4.44-0.11%-0.56%
2019-10-244.374.374.294.33-1.14%0.16%-2.61%2,247,9009,718,00051%4.32-2.64%4.390.44%4.35-0.30%4.45-0.29%-0.90%
2019-10-234.374.544.364.38-0.45%-1.35%-1.77%4,073,60018,086,00086%4.441.84%4.371.30%4.36-0.21%4.46-0.16%-1.30%
2019-10-224.284.414.264.402.56%0.92%-1.48%3,054,40013,316,00062%4.362.76%4.31-0.42%4.37-0.71%4.47-0.51%-1.32%
2019-10-214.304.314.214.290.23%1.11%-4.43%2,233,8009,479,00040%4.24-1.62%4.33-1.52%4.40-1.83%4.49-0.13%-1.29%
2019-10-184.364.424.244.28-1.61%-0.77%-4.78%3,728,50016,080,00065%4.31-1.66%4.40-1.30%4.48-0.44%4.50-0.22%-1.29%
2019-10-174.474.484.334.35-2.90%-0.82%-3.44%4,459,70019,560,00076%4.39-2.49%4.45-1.98%4.50-0.38%4.51-0.27%-1.30%
2019-10-164.514.544.474.480.00%-0.40%-0.82%3,437,20015,460,00053%4.500.20%4.540.31%4.52-0.02%4.52-0.99%-1.32%
2019-10-154.584.584.464.48-1.75%-0.20%-1.80%4,434,80019,910,00059%4.49-2.14%4.530.04%4.52-0.35%4.56-1.41%-1.26%
2019-10-144.504.714.484.562.47%-0.59%-1.45%9,327,10042,780,000108%4.592.73%4.530.82%4.540.64%4.63-1.51%-1.15%
2019-10-114.514.514.444.45-1.55%-0.34%-5.28%5,382,20024,030,00050%4.47-0.71%4.49-0.91%4.510.00%4.70-3.47%-1.06%
2019-10-104.544.554.444.52-0.66%0.51%-7.13%6,786,20030,520,00046%4.50-0.31%4.530.18%4.51-0.20%4.87-4.36%-0.61%
2019-10-094.574.574.454.55-1.52%0.86%-10.59%4,963,90022,390,00023%4.51-1.44%4.520.33%4.52-1.70%5.09-0.35%1.23%
2019-10-084.494.744.454.623.36%0.94%-9.54%7,732,20035,390,00036%4.582.95%4.510.31%4.59-1.98%5.11-0.23%1.92%
2019-09-304.444.494.414.470.00%0.54%-12.68%4,334,60019,273,00019%4.45-0.49%4.50-2.69%4.69-1.84%5.12-0.12%2.13%