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:
海航科技( 600751.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
2021-09-243.513.543.313.34-4.02%-1.97%-4.41%64,982,000221,387,00070%3.41-3.07%3.47-0.94%3.54-1.12%3.49-0.09%0.70%
2021-09-233.543.633.463.48-0.85%-1.00%-0.49%57,156,000200,919,00062%3.520.80%3.50-1.85%3.580.70%3.500.37%0.80%
2021-09-223.433.543.393.511.74%0.66%0.75%63,087,100219,958,00067%3.49-0.37%3.57-0.94%3.550.54%3.480.49%0.82%
2021-09-173.493.593.383.45-1.99%-1.43%-0.49%84,082,600294,294,00085%3.50-3.32%3.600.76%3.530.46%3.470.64%0.87%
2021-09-163.703.743.483.52-4.86%-2.76%2.18%198,922,100720,001,000213%3.62-0.41%3.572.53%3.522.06%3.451.89%0.85%
2021-09-153.333.703.313.7010.12%1.79%9.44%134,295,900488,176,000161%3.647.26%3.493.84%3.451.98%3.381.35%0.75%
2021-09-143.313.503.273.360.90%-0.86%0.72%96,526,300327,143,000108%3.392.48%3.360.30%3.380.21%3.340.54%0.83%
2021-09-133.353.373.263.330.30%0.70%0.36%60,813,800201,111,00062%3.31-1.31%3.35-1.47%3.370.00%3.320.79%1.06%
2021-09-103.393.423.313.32-1.78%-0.93%0.85%62,934,600210,885,00061%3.35-0.65%3.400.00%3.370.69%3.290.52%1.09%
2021-09-093.403.433.333.38-1.74%0.21%3.21%72,028,400242,977,00073%3.37-2.23%3.400.53%3.350.87%3.280.52%0.96%
2021-09-083.403.543.353.441.78%-0.29%5.59%83,021,300286,452,00091%3.452.71%3.381.96%3.320.48%3.260.84%0.85%
2021-09-073.373.423.313.38-0.29%0.63%4.61%75,469,900253,501,00086%3.360.54%3.311.10%3.310.58%3.230.62%0.71%
2021-09-063.263.433.213.396.60%1.47%5.57%120,976,400404,160,000145%3.343.63%3.28-0.06%3.291.48%3.210.94%0.59%
2021-09-033.303.323.163.18-2.45%-1.36%-0.03%75,856,300244,597,00099%3.22-0.59%3.28-0.06%3.240.56%3.180.51%0.44%
2021-09-023.133.323.133.260.00%0.52%3.00%109,503,900355,084,000154%3.24-2.76%3.281.30%3.220.69%3.170.86%0.29%
2021-09-013.323.473.233.26-1.81%-2.25%3.89%144,525,200482,048,000234%3.342.30%3.242.47%3.202.21%3.142.18%0.08%
2021-08-313.193.373.113.324.73%1.84%8.11%166,040,300541,209,000321%3.265.26%3.163.98%3.133.54%3.072.81%-0.17%
2021-08-302.893.182.893.179.69%2.36%6.13%123,349,100382,024,000298%3.106.98%3.043.37%3.022.37%2.991.05%-0.48%
2021-08-272.932.942.882.89-1.70%-0.17%-2.23%32,363,00093,701,00087%2.90-2.43%2.94-0.78%2.95-0.14%2.96-0.77%-0.60%
2021-08-262.983.022.932.94-2.00%-0.91%-1.31%33,196,70098,494,00087%2.970.14%2.96-0.14%2.960.37%2.98-0.50%-0.47%
2021-08-252.953.002.923.001.35%1.25%0.20%29,021,30086,004,00073%2.960.10%2.970.64%2.950.34%2.99-0.57%-0.36%
2021-08-243.003.002.942.96-1.33%0.00%-1.69%27,995,30082,877,00065%2.96-0.64%2.950.51%2.94-0.20%3.01-0.66%-0.21%
2021-08-232.943.002.923.002.04%0.70%-1.02%29,522,90087,945,00065%2.982.30%2.930.62%2.94-0.58%3.03-0.53%-0.11%
2021-08-202.892.942.872.941.38%0.96%-3.51%32,729,60095,315,00066%2.91-0.21%2.92-0.82%2.96-1.24%3.05-0.98%-0.05%
2021-08-192.982.982.892.90-2.36%-0.62%-5.75%35,025,100102,187,00065%2.92-0.03%2.94-1.31%3.00-1.06%3.08-1.22%0.02%
2021-08-182.932.982.862.971.37%1.75%-4.65%39,659,000115,753,00061%2.92-1.88%2.98-1.78%3.03-1.05%3.12-0.32%0.09%
2021-08-172.983.022.932.93-2.01%-1.51%-6.24%45,701,600135,980,00070%2.98-1.56%3.03-1.24%3.06-1.13%3.13-0.32%0.13%
2021-08-163.093.102.982.99-3.55%-1.06%-4.63%57,667,500174,290,00084%3.02-2.70%3.07-0.87%3.09-0.80%3.14-0.10%0.21%
2021-08-133.083.163.073.100.00%-0.19%-1.21%45,317,900140,757,00063%3.110.32%3.10-0.61%3.12-0.73%3.140.45%0.28%
2021-08-123.103.153.063.100.00%0.13%-0.77%48,088,600148,882,00062%3.100.07%3.12-0.38%3.14-0.92%3.120.61%0.28%