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
2019-11-158.989.038.918.980.56%-0.03%-1.07%1,510,80013,572,000100%8.980.58%8.950.15%8.97-0.31%9.08-0.15%-0.10%
2019-11-148.969.008.878.930.11%-0.01%-1.77%1,163,90010,395,00078%8.93-0.07%8.94-0.33%9.00-0.34%9.09-0.18%-0.10%
2019-11-139.039.038.888.92-0.89%-0.19%-2.05%1,019,9009,115,00066%8.94-0.17%8.97-0.57%9.03-0.53%9.11-0.22%-0.09%
2019-11-128.959.018.899.000.56%0.54%-1.39%1,321,00011,826,00081%8.95-0.52%9.02-0.47%9.07-0.58%9.13-0.28%-0.08%
2019-11-119.099.098.938.95-1.76%-0.54%-2.22%2,145,20019,304,000130%9.00-1.25%9.07-0.86%9.13-0.56%9.15-0.45%-0.05%
2019-11-089.179.179.089.11-0.11%-0.03%-0.91%1,552,90014,151,00093%9.11-0.08%9.14-0.50%9.18-0.07%9.19-0.13%-0.03%
2019-11-079.159.199.089.12-0.33%0.00%-0.93%1,204,80010,988,00069%9.12-0.71%9.19-0.25%9.180.03%9.210.04%-0.01%
2019-11-069.319.329.129.15-1.51%-0.38%-0.57%1,825,50016,768,000104%9.19-0.64%9.210.13%9.18-0.01%9.200.07%-0.02%
2019-11-059.219.299.199.290.65%0.50%1.02%1,740,00016,084,000105%9.240.38%9.200.51%9.180.02%9.200.16%0.00%
2019-11-049.189.269.169.230.87%0.23%0.53%1,441,90013,279,00089%9.210.89%9.150.04%9.18-0.30%9.180.14%-0.01%
2019-11-019.109.199.069.150.44%0.24%-0.20%1,204,30010,993,00073%9.130.02%9.15-0.37%9.21-0.16%9.17-0.11%-0.03%
2019-10-319.159.199.069.11-0.87%-0.18%-0.74%1,702,10015,534,000100%9.13-0.68%9.18-0.70%9.220.03%9.18-0.10%0.00%
2019-10-309.199.249.139.19-0.33%0.02%0.03%1,780,20016,356,000111%9.19-0.61%9.25-0.10%9.220.12%9.19-0.11%0.03%
2019-10-299.309.309.209.22-0.86%-0.26%0.25%1,545,60014,288,00099%9.24-0.57%9.260.38%9.210.28%9.20-0.07%0.04%
2019-10-289.299.349.259.300.11%0.03%1.05%2,436,60022,652,000157%9.300.75%9.220.77%9.180.67%9.20-0.22%0.03%
2019-10-259.069.359.069.291.98%0.67%0.73%2,371,60021,885,000141%9.231.62%9.150.85%9.120.09%9.220.04%0.08%
2019-10-249.059.119.039.110.44%0.32%-1.18%1,347,90012,240,00081%9.080.04%9.080.07%9.11-0.30%9.220.02%0.04%
2019-10-239.099.129.049.07-0.44%-0.08%-1.59%1,042,6009,464,00060%9.080.07%9.07-0.68%9.14-0.45%9.220.22%0.02%
2019-10-229.049.129.039.110.44%0.43%-0.95%1,244,30011,287,00069%9.070.06%9.13-0.49%9.18-0.49%9.200.05%-0.04%
2019-10-219.089.169.039.07-0.98%0.04%-1.33%1,574,30014,272,00088%9.07-1.83%9.18-0.91%9.23-0.87%9.19-0.03%-0.06%
2019-10-189.289.359.139.16-0.76%-0.81%-0.38%1,768,60016,333,000105%9.24-0.21%9.26-0.30%9.310.11%9.200.17%-0.09%
2019-10-179.309.309.229.23-0.65%-0.26%0.56%926,1008,570,00057%9.25-0.47%9.29-0.50%9.300.36%9.180.19%-0.12%
2019-10-169.329.359.269.29-0.32%-0.09%1.40%1,366,60012,707,00076%9.30-0.03%9.340.34%9.270.63%9.160.03%-0.17%
2019-10-159.379.379.279.32-0.11%0.20%1.76%1,549,20014,409,00084%9.30-0.69%9.300.57%9.210.44%9.16-0.15%-0.18%
2019-10-149.259.449.259.331.41%-0.38%1.71%3,530,50033,065,000180%9.371.86%9.251.87%9.171.17%9.170.21%-0.17%
2019-10-119.189.249.129.200.55%0.05%0.50%1,927,70017,725,000101%9.200.93%9.080.77%9.060.43%9.15-0.36%-0.20%
2019-10-108.969.188.969.152.12%0.44%-0.40%2,088,80019,029,000101%9.112.35%9.010.55%9.02-0.01%9.19-0.17%-0.17%
2019-10-098.908.978.848.960.45%0.66%-2.64%1,566,70013,945,00075%8.90-0.97%8.96-0.67%9.02-0.78%9.20-0.30%-0.15%
2019-10-089.009.058.928.92-0.89%-0.76%-3.37%1,192,30010,716,00057%8.99-0.54%9.02-0.53%9.09-0.93%9.23-0.22%-0.12%
2019-09-309.019.109.009.000.00%-0.41%-2.71%933,9008,440,00042%9.04-0.10%9.07-0.60%9.18-0.41%9.25-0.25%-0.09%