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
2020-06-038.248.308.078.07-2.30%-1.27%0.69%3,426,90028,012,000111%8.17-0.63%8.160.89%8.060.61%8.020.35%-0.32%
2020-06-028.258.338.118.260.85%0.41%3.42%4,479,50036,849,000151%8.231.52%8.091.88%8.011.11%7.990.35%-0.34%
2020-06-017.778.327.728.195.13%1.07%2.90%5,187,00042,029,000179%8.104.57%7.941.86%7.921.14%7.960.23%-0.31%
2020-05-297.697.807.687.790.91%0.53%-1.90%1,902,30014,741,00068%7.75-0.18%7.80-0.60%7.84-0.61%7.94-0.74%-0.17%
2020-05-287.877.907.657.72-2.28%-0.55%-3.50%2,529,30019,634,00080%7.76-1.49%7.85-0.47%7.88-0.92%8.00-0.79%-0.01%
2020-05-277.967.987.827.900.00%0.25%-2.03%2,213,00017,439,00068%7.88-0.14%7.88-0.52%7.96-0.03%8.06-0.58%0.16%
2020-05-267.847.997.817.900.89%0.11%-2.60%2,865,40022,611,00087%7.890.24%7.92-0.91%7.96-0.46%8.11-0.81%0.34%
2020-05-257.988.057.787.83-2.49%-0.53%-4.24%2,236,40017,604,00063%7.87-1.65%8.00-0.06%8.00-0.34%8.18-1.08%0.50%
2020-05-228.098.107.878.030.12%0.32%-2.86%2,575,30020,613,00062%8.00-0.74%8.00-0.24%8.02-0.72%8.27-0.09%0.73%
2020-05-217.908.177.898.021.65%-0.55%-3.06%3,831,80030,900,00080%8.061.99%8.020.14%8.08-0.82%8.27-0.05%0.82%
2020-05-207.997.997.867.89-1.50%-0.21%-4.68%2,608,90020,628,00054%7.91-1.84%8.01-1.42%8.15-1.03%8.280.17%0.85%
2020-05-198.038.187.958.010.50%-0.56%-3.06%3,536,40028,485,00065%8.060.14%8.12-1.28%8.23-1.06%8.260.63%0.92%
2020-05-188.198.197.977.97-2.33%-0.92%-2.94%2,970,50023,894,00050%8.04-2.11%8.23-1.30%8.32-1.19%8.211.58%0.89%
2020-05-158.408.438.088.16-2.28%-0.69%0.95%5,134,60042,191,00076%8.22-2.23%8.34-1.28%8.420.26%8.080.94%0.68%
2020-05-148.458.588.308.35-2.11%-0.64%4.27%3,513,20029,524,00054%8.40-0.93%8.45-0.52%8.400.47%8.010.91%0.51%
2020-05-138.468.558.428.530.83%0.55%7.48%2,637,60022,376,00041%8.480.33%8.491.22%8.360.98%7.941.17%0.34%
2020-05-128.548.708.358.46-1.40%0.06%7.85%4,612,10038,994,00068%8.46-0.64%8.390.77%8.281.47%7.840.82%0.08%
2020-05-118.338.608.338.583.37%0.83%10.28%8,730,60074,287,000125%8.513.45%8.322.15%8.163.38%7.781.21%-0.10%
2020-05-088.238.338.048.303.23%0.91%7.97%8,580,20070,576,000128%8.231.39%8.152.00%7.892.10%7.690.80%-0.26%
2020-05-078.128.218.028.04-1.35%-0.89%5.43%3,734,00030,289,00059%8.110.27%7.992.79%7.731.28%7.630.26%-0.36%
2020-05-067.858.197.808.153.30%0.74%7.15%9,282,80075,097,000150%8.093.41%7.772.98%7.632.49%7.610.84%-0.38%
2020-04-307.797.947.657.894.09%0.86%4.60%8,509,70066,569,000149%7.824.14%7.552.58%7.450.83%7.540.32%-0.46%
2020-04-297.147.677.117.586.61%0.91%0.81%13,091,90098,341,000241%7.515.48%7.362.17%7.390.16%7.52-0.44%-0.49%
2020-04-287.087.207.007.110.42%-0.17%-5.85%4,501,60032,060,00095%7.120.28%7.20-2.19%7.37-1.42%7.55-0.80%-0.44%
2020-04-277.187.207.037.08-1.39%-0.31%-7.00%3,845,20027,307,00085%7.10-2.57%7.36-1.63%7.48-1.19%7.61-0.77%-0.36%
2020-04-247.517.517.147.18-4.90%-1.50%-6.41%8,190,70059,704,000194%7.29-3.75%7.48-2.48%7.57-1.97%7.67-1.43%-0.30%
2020-04-237.667.667.517.55-2.71%-0.30%-2.99%7,465,30056,537,000209%7.57-1.75%7.67-1.39%7.72-1.15%7.78-0.94%-0.16%
2020-04-227.767.777.667.760.00%0.67%-1.23%4,037,40031,121,000132%7.71-1.48%7.78-0.79%7.81-0.62%7.86-0.39%-0.06%
2020-04-217.857.907.757.76-0.89%-0.82%-1.62%3,991,30031,229,000139%7.82-0.03%7.84-0.12%7.86-0.08%7.89-0.22%0.01%
2020-04-207.857.887.797.830.00%0.05%-0.95%2,647,20020,717,00091%7.83-0.75%7.85-0.39%7.87-0.06%7.91-0.01%0.07%