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:
渤海轮渡( 603167.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
2020-12-049.269.799.249.552.91%0.04%-1.68%23,439,000223,759,000119%9.552.60%9.460.70%9.450.45%9.71-1.12%-1.07%
2020-12-039.379.389.259.28-1.28%-0.26%-5.53%11,163,200103,858,00049%9.30-1.59%9.40-0.34%9.40-0.63%9.82-1.61%-0.99%
2020-12-029.459.629.369.40-0.84%-0.57%-5.85%14,645,600138,461,00054%9.450.46%9.430.19%9.46-1.07%9.98-3.51%-0.84%
2020-12-019.329.579.249.481.50%0.73%-8.38%18,210,500171,375,00053%9.41-0.19%9.41-0.77%9.57-1.62%10.35-4.28%-0.34%
2020-11-309.429.579.349.34-0.85%-0.94%-13.60%13,966,600131,692,00031%9.430.31%9.49-1.73%9.72-1.89%10.81-0.76%0.68%
2020-11-279.599.609.239.42-1.67%0.21%-13.52%18,478,700173,702,00039%9.40-2.27%9.65-2.42%9.91-1.42%10.89-0.07%0.93%
2020-11-269.709.769.529.58-2.24%-0.40%-12.12%17,855,300171,725,00035%9.62-3.10%9.89-2.13%10.05-1.77%10.900.21%1.15%
2020-11-2510.1210.149.809.80-1.90%-1.27%-9.91%19,224,100190,812,00039%9.93-1.45%10.11-0.46%10.23-3.94%10.880.40%1.11%
2020-11-2410.1110.239.989.99-1.58%-0.81%-7.80%23,135,000233,017,00047%10.07-1.62%10.15-1.50%10.65-4.41%10.840.06%1.00%
2020-11-2310.3010.4910.1110.15-2.12%-0.86%-6.27%32,130,300328,958,00065%10.241.02%10.31-4.69%11.15-1.09%10.83-0.03%1.07%
2020-11-209.8510.589.8010.370.29%2.32%-4.27%46,811,300474,440,00096%10.14-3.54%10.82-5.91%11.27-0.20%10.83-0.32%1.11%
2020-11-1910.8710.8810.2910.34-8.17%-1.59%-4.85%52,044,400546,830,000119%10.51-8.71%11.49-2.22%11.290.08%10.87-0.13%1.10%
2020-11-1811.7012.0311.1311.26-6.01%-2.17%3.48%68,750,800791,334,000190%11.51-4.08%11.762.80%11.282.49%10.881.52%1.07%
2020-11-1711.4012.5710.9911.984.81%-0.16%11.77%99,455,3001,193,348,000346%12.005.01%11.449.20%11.017.46%10.725.88%0.86%
2020-11-1611.4311.4311.2811.4310.01%0.03%12.91%22,798,400260,511,000110%11.439.04%10.474.52%10.251.96%10.121.74%0.20%
2020-11-1310.3510.8810.2010.393.18%-0.86%4.42%58,502,000613,108,000278%10.489.09%10.022.83%10.052.54%9.952.19%-0.11%
2020-11-129.2110.079.1310.0710.05%4.82%3.42%25,761,800247,494,000142%9.612.66%9.74-1.27%9.80-0.49%9.74-0.23%-0.49%
2020-11-119.689.709.119.15-6.35%-2.22%-6.24%24,723,200231,354,000147%9.36-7.98%9.87-1.59%9.85-1.19%9.76-0.72%-0.61%
2020-11-1010.5010.569.769.77-3.36%-3.92%-0.61%30,577,400310,948,000219%10.171.47%10.031.39%9.971.28%9.830.82%-0.75%
2020-11-099.6310.289.5410.115.09%0.88%3.69%22,212,200222,615,000184%10.022.56%9.891.29%9.841.60%9.750.33%-0.95%
2020-11-069.8410.079.509.62-2.04%-1.56%-1.01%16,581,500162,037,000145%9.77-0.45%9.760.20%9.690.76%9.72-0.43%-1.12%
2020-11-059.809.969.719.821.66%0.04%0.61%13,022,600127,834,000118%9.821.68%9.751.71%9.610.31%9.76-0.39%-1.16%
2020-11-049.779.809.579.66-0.72%0.06%-1.41%7,376,90071,213,00067%9.65-0.70%9.580.47%9.58-0.24%9.80-0.60%-1.14%
2020-11-039.549.889.509.732.53%0.08%-1.29%10,726,500104,284,00095%9.723.31%9.540.13%9.61-0.31%9.86-0.70%-1.12%
2020-11-029.369.529.249.491.50%0.84%-4.39%12,038,600113,293,000103%9.41-0.98%9.52-1.19%9.64-1.21%9.93-1.39%-1.09%
2020-10-309.789.829.319.35-4.20%-1.62%-7.11%15,859,500150,734,000131%9.50-2.63%9.64-1.81%9.75-1.77%10.07-1.57%-1.07%
2020-10-299.709.889.659.76-1.01%-0.01%-4.56%7,135,70069,648,00058%9.76-0.26%9.82-0.59%9.93-0.82%10.23-1.43%-0.99%
2020-10-289.849.919.639.86-0.20%0.76%-4.95%8,751,50085,638,00062%9.79-0.97%9.88-1.22%10.01-0.92%10.37-2.18%-0.93%
2020-10-279.8910.079.709.88-0.10%-0.02%-6.84%10,350,600102,281,00064%9.88-0.51%10.00-1.08%10.10-1.00%10.61-1.15%-0.71%
2020-10-2610.1010.149.759.890.00%-0.43%-7.81%12,555,400124,711,00076%9.93-2.19%10.11-1.29%10.21-1.42%10.73-1.37%-0.61%