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:
新宁物流( 300013.SZ 深证)
板块 :运输物流   
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
2021-12-034.244.394.224.331.88%0.19%2.53%17,546,20075,839,000125%4.320.42%4.321.01%4.240.88%4.22-0.78%-0.08%
2021-12-024.364.404.224.25-0.47%-1.25%-0.14%15,109,80065,032,00095%4.30-0.74%4.282.17%4.200.62%4.260.21%0.20%
2021-12-014.204.484.174.271.67%-1.52%0.54%25,215,300109,322,000167%4.344.81%4.193.18%4.171.83%4.250.35%0.22%
2021-11-304.034.204.024.204.74%1.52%-0.76%12,345,60051,078,00088%4.144.31%4.06-0.05%4.10-0.32%4.23-0.28%0.24%
2021-11-293.954.073.844.01-1.23%1.11%-5.51%13,829,10054,848,00098%3.97-3.22%4.06-2.07%4.11-2.17%4.24-0.77%0.35%
2021-11-264.154.174.064.06-2.64%-0.93%-5.07%9,463,00038,779,00069%4.10-1.82%4.15-0.96%4.20-2.39%4.28-0.16%0.52%
2021-11-254.204.224.134.17-0.95%-0.10%-2.66%8,881,10037,070,00067%4.17-0.02%4.19-1.06%4.31-0.05%4.28-0.05%0.59%
2021-11-244.204.234.124.210.24%0.84%-1.77%9,187,00038,358,00069%4.18-0.88%4.23-2.51%4.31-0.26%4.290.09%0.70%
2021-11-234.254.264.194.20-1.41%-0.28%-1.91%10,344,10043,573,00080%4.21-1.36%4.340.00%4.32-0.23%4.280.09%0.80%
2021-11-224.264.384.214.26-2.07%-0.23%-0.42%20,791,70088,773,000168%4.27-3.44%4.34-0.41%4.33-0.21%4.280.47%0.83%
2021-11-194.154.664.144.355.33%-1.63%2.16%35,511,200157,046,000325%4.425.84%4.362.81%4.342.31%4.262.06%0.82%
2021-11-184.234.274.124.13-2.82%-1.15%-1.01%8,262,20034,520,00097%4.18-2.16%4.24-0.84%4.24-0.09%4.170.39%0.62%
2021-11-174.284.344.224.250.24%-0.47%2.26%7,672,50032,758,00094%4.27-0.23%4.280.64%4.240.71%4.160.56%0.54%
2021-11-164.364.364.224.24-2.08%-0.93%2.59%7,795,40033,366,000100%4.280.02%4.250.54%4.210.74%4.130.85%0.37%
2021-11-154.164.354.154.333.84%1.19%5.66%11,643,00049,822,000149%4.282.49%4.231.54%4.181.43%4.100.89%0.14%
2021-11-124.194.244.134.17-0.95%-0.12%2.66%7,578,50031,639,000101%4.18-0.76%4.160.56%4.120.54%4.060.57%0.01%
2021-11-114.154.264.134.211.69%0.07%4.23%10,071,90042,373,000133%4.212.81%4.141.60%4.101.16%4.041.05%-0.35%
2021-11-104.084.144.044.141.22%1.17%3.58%7,398,60030,275,000101%4.090.02%4.080.32%4.060.57%4.001.06%-0.51%
2021-11-094.054.124.054.090.25%-0.02%3.41%6,568,90026,872,00084%4.090.89%4.060.69%4.030.78%3.960.41%-0.72%
2021-11-084.044.163.964.080.74%0.62%3.58%10,842,10043,960,000137%4.060.25%4.030.88%4.000.38%3.940.36%-0.82%
2021-11-054.004.073.994.051.25%0.12%3.18%6,872,10027,796,00089%4.051.35%4.001.04%3.990.45%3.930.03%-0.92%
2021-11-043.944.033.944.001.01%0.23%1.94%6,867,80027,409,00085%3.991.17%3.96-0.18%3.970.81%3.92-0.41%-0.98%
2021-11-033.893.983.893.961.02%0.38%0.51%4,903,30019,342,00056%3.950.18%3.97-0.03%3.941.11%3.94-1.10%-0.95%
2021-11-024.014.023.873.92-2.24%-0.46%-1.61%8,376,00032,987,00080%3.94-1.70%3.970.81%3.890.21%3.98-1.44%-0.87%
2021-11-013.994.053.964.010.75%0.10%-0.79%7,593,50030,422,00062%4.011.24%3.932.18%3.890.21%4.04-0.39%-0.74%
2021-10-293.864.043.863.983.65%0.58%-1.92%9,082,00035,934,00065%3.963.67%3.850.60%3.88-0.28%4.06-3.08%-0.75%
2021-10-283.833.863.773.841.05%0.60%-8.29%6,440,60024,582,00036%3.820.66%3.83-0.98%3.89-1.40%4.19-0.52%-0.22%
2021-10-273.893.913.733.80-2.56%0.21%-9.72%13,045,80049,471,00071%3.79-2.72%3.87-2.28%3.94-2.74%4.21-1.01%-0.22%
2021-10-263.963.963.873.90-1.02%0.05%-8.28%7,278,40028,373,00041%3.90-1.32%3.96-1.59%4.05-1.86%4.25-0.63%-0.11%
2021-10-253.983.993.923.940.00%-0.25%-7.92%8,240,10032,545,00046%3.95-1.28%4.02-1.98%4.13-0.31%4.28-0.67%0.00%