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
2020-09-2211.6511.6911.3211.32-3.74%-1.51%-5.00%16,412,500188,628,00057%11.49-1.74%11.680.28%11.68-0.72%11.92-1.37%-3.41%
2020-09-2111.7511.9211.5011.76-0.25%0.55%-2.66%19,018,600222,449,00064%11.70-0.60%11.65-0.56%11.77-0.11%12.08-2.27%-3.74%
2020-09-1811.4912.1011.3211.792.88%0.20%-4.63%33,114,400389,627,000101%11.772.77%11.71-0.59%11.78-0.15%12.36-3.57%-3.77%
2020-09-1711.6011.6711.1911.46-1.21%0.10%-10.60%24,452,500279,955,00066%11.45-3.56%11.78-0.86%11.80-1.05%12.82-3.13%-3.59%
2020-09-1612.0712.2911.5511.60-3.97%-2.28%-12.34%29,867,700354,558,00080%11.87-0.86%11.880.03%11.92-1.52%13.23-4.14%-3.29%
2020-09-1511.8112.2611.6612.081.85%0.89%-12.49%28,686,400343,480,00073%11.971.58%11.88-0.35%12.11-2.08%13.80-3.09%-2.79%
2020-09-1411.9011.9711.5911.86-0.34%0.61%-16.74%22,594,000266,343,00054%11.79-0.57%11.92-2.41%12.36-3.68%14.24-4.00%-2.47%
2020-09-1111.9512.0111.6511.900.17%0.38%-19.80%24,116,700285,894,00052%11.86-1.91%12.22-3.09%12.84-4.79%14.84-3.60%-1.93%
2020-09-1012.3212.4511.7011.88-2.30%-1.70%-22.82%28,333,900342,437,00059%12.09-3.12%12.61-4.60%13.48-4.47%15.39-3.37%-1.24%
2020-09-0913.1013.2511.9812.16-8.30%-2.53%-23.66%47,780,200596,068,00096%12.48-6.51%13.21-6.86%14.11-7.05%15.93-5.61%-0.58%
2020-09-0813.5913.6713.0613.26-0.97%-0.63%-21.42%28,296,400377,594,00056%13.34-4.37%14.19-4.93%15.18-3.56%16.88-4.58%0.45%
2020-09-0714.6014.6913.1913.39-7.66%-4.04%-24.29%42,565,600593,972,00078%13.95-5.82%14.92-7.21%15.74-5.15%17.69-2.59%1.37%
2020-09-0415.8015.8414.4514.50-9.71%-2.13%-20.14%53,477,700792,307,000108%14.82-10.96%16.08-5.87%16.60-5.50%18.16-1.83%1.74%
2020-09-0317.3017.3116.0616.06-9.98%-3.48%-13.16%27,298,000454,210,00061%16.64-5.35%17.09-1.93%17.56-1.59%18.49-0.05%2.56%
2020-09-0217.2718.0516.7017.844.02%1.48%-3.58%35,068,800616,475,00074%17.583.90%17.42-2.01%17.85-3.06%18.500.86%3.23%
2020-09-0117.2517.7516.2917.15-2.56%1.36%-6.51%31,318,000529,908,00060%16.92-4.06%17.78-2.09%18.41-4.34%18.350.09%3.77%
2020-08-3119.0019.0517.3717.60-8.81%-0.20%-3.97%47,659,800840,532,00098%17.64-5.89%18.16-4.76%19.25-1.96%18.331.41%4.05%
2020-08-2819.0019.3917.8019.304.55%2.99%6.79%35,123,400658,214,00080%18.742.56%19.07-4.01%19.632.08%18.073.25%4.12%
2020-08-2719.0919.2917.6418.46-2.33%1.03%5.46%39,628,000724,078,00089%18.27-8.13%19.86-2.05%19.231.32%17.503.26%4.05%
2020-08-2620.9621.5818.9018.90-10.00%-4.97%11.49%52,326,4001,040,684,000122%19.89-4.71%20.285.29%18.983.75%16.954.66%4.61%
2020-08-2520.8021.3319.4321.008.30%0.61%29.65%61,251,0001,278,444,000153%20.877.69%19.267.84%18.305.28%16.204.62%5.04%
2020-08-2419.3919.3919.0119.399.98%0.05%25.24%17,717,100343,382,00047%19.3812.00%17.862.86%17.383.71%15.481.15%4.94%
2020-08-2116.0017.6316.0017.639.98%1.88%15.18%51,510,800891,324,000127%17.30-3.25%17.371.09%16.765.28%15.316.35%4.91%
2020-08-2017.0018.7016.0316.03-5.71%-10.37%11.38%76,541,7001,368,916,000202%17.896.62%17.188.95%15.927.62%14.396.64%4.75%
2020-08-1917.4017.4115.0017.007.39%1.34%25.96%62,164,6001,042,786,000184%16.786.77%15.7713.13%14.796.44%13.506.27%4.41%
2020-08-1815.1815.8315.1815.8310.01%0.75%24.65%19,870,600312,210,00064%15.7112.73%13.940.20%13.891.42%12.702.87%4.10%
2020-08-1713.5514.3913.0014.3910.02%3.24%16.56%33,706,600469,800,00098%13.945.42%13.911.54%13.700.45%12.352.17%4.00%
2020-08-1414.2014.3413.0813.08-9.98%-1.07%8.24%49,599,900655,825,000149%13.22-7.75%13.70-0.71%13.646.76%12.082.54%3.92%
2020-08-1312.9514.5312.9514.539.99%1.38%23.29%77,939,1001,117,026,000290%14.337.83%13.804.22%12.779.11%11.798.81%3.75%
2020-08-1214.1114.8712.1713.210.00%-0.61%21.96%64,029,700851,041,000296%13.290.51%13.2420.65%11.7110.56%10.838.96%3.07%