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:
宁波海运( 600798.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
2021-12-034.384.504.294.291.90%-1.92%2.51%29,822,300130,454,000205%4.373.36%4.292.00%4.231.42%4.191.31%0.35%
2021-12-024.214.284.194.210.00%-0.52%1.91%12,742,40053,921,000100%4.230.76%4.211.01%4.170.46%4.130.32%0.23%
2021-12-014.204.284.154.21-1.17%0.24%2.23%17,234,50072,389,000142%4.20-0.14%4.170.53%4.150.48%4.120.39%0.22%
2021-11-304.154.354.094.262.16%1.28%3.85%31,205,100131,245,000282%4.212.51%4.151.62%4.131.48%4.100.89%0.20%
2021-11-293.994.173.964.174.25%1.63%2.56%27,316,900112,092,000307%4.102.29%4.081.29%4.070.77%4.070.40%0.16%
2021-11-264.024.034.004.00-0.74%-0.27%-1.23%5,251,30021,064,00076%4.01-0.64%4.03-0.22%4.04-0.03%4.05-0.12%0.13%
2021-11-254.024.064.024.03-0.25%-0.17%-0.62%6,052,60024,436,00086%4.040.07%4.04-0.17%4.04-0.15%4.06-0.12%0.14%
2021-11-244.064.074.014.04-0.25%0.15%-0.49%5,709,20023,030,00076%4.03-0.15%4.040.07%4.05-0.10%4.060.15%0.17%
2021-11-234.054.074.004.050.25%0.25%-0.10%7,803,20031,527,000101%4.04-0.39%4.04-0.20%4.05-0.27%4.050.12%0.10%
2021-11-224.054.094.024.04-0.25%-0.39%-0.22%8,193,40033,232,000110%4.060.70%4.05-0.03%4.06-0.03%4.050.17%0.03%
2021-11-194.074.083.994.05-0.25%0.55%0.20%9,002,20036,261,000125%4.03-1.06%4.05-0.66%4.06-0.27%4.040.12%-0.06%
2021-11-184.074.094.054.06-0.25%-0.27%0.57%6,007,40024,459,00088%4.070.30%4.080.12%4.07-0.10%4.040.20%-0.18%
2021-11-174.104.104.044.07-0.25%0.27%1.02%6,811,10027,649,00099%4.06-0.90%4.07-0.12%4.080.44%4.030.22%-0.28%
2021-11-164.084.134.074.080.00%-0.39%1.49%7,520,50030,805,000111%4.100.99%4.080.07%4.060.50%4.020.43%-0.39%
2021-11-154.094.104.024.08-0.24%0.59%1.92%5,678,10023,032,00078%4.06-0.44%4.070.67%4.040.32%4.000.10%-0.55%
2021-11-124.124.134.054.09-0.73%0.39%2.28%6,561,10026,728,00086%4.07-0.22%4.050.57%4.030.50%4.000.05%-0.67%
2021-11-114.034.134.014.122.23%0.91%3.08%11,202,00045,734,000135%4.082.82%4.021.31%4.010.81%4.000.10%-0.79%
2021-11-103.984.033.934.031.26%1.49%0.93%7,624,10030,279,00086%3.97-0.13%3.970.08%3.970.05%3.99-0.50%-0.92%
2021-11-093.983.993.963.980.00%0.10%-0.82%5,471,00021,752,00058%3.980.13%3.97-0.08%3.970.05%4.01-0.64%-0.98%
2021-11-083.933.993.933.980.76%0.23%-1.46%5,519,90021,917,00054%3.970.25%3.970.05%3.97-0.18%4.04-0.69%-1.09%
2021-11-054.004.003.943.95-1.25%-0.28%-2.88%6,173,30024,454,00056%3.96-0.60%3.970.00%3.98-0.38%4.07-1.05%-1.22%
2021-11-043.964.003.964.001.01%0.38%-2.68%6,444,20025,678,00053%3.990.56%3.97-0.20%3.99-0.33%4.11-0.87%-1.42%
2021-11-033.924.003.923.960.51%-0.08%-4.49%6,654,90026,371,00052%3.96-0.10%3.98-0.50%4.00-0.72%4.15-0.79%-1.42%
2021-11-024.014.053.913.94-1.50%-0.68%-5.72%11,731,20046,533,00088%3.97-0.83%4.00-0.62%4.03-1.15%4.18-1.23%-1.40%
2021-11-014.054.053.984.00-1.23%0.00%-5.46%10,105,40040,422,00075%4.00-0.62%4.02-0.91%4.08-1.07%4.23-1.12%-1.38%
2021-10-294.004.083.934.051.00%0.62%-5.35%13,223,00053,221,00093%4.03-0.30%4.06-1.41%4.12-1.62%4.28-1.09%-1.37%
2021-10-284.114.163.984.01-2.43%-0.67%-7.30%15,211,20061,411,000101%4.04-2.09%4.12-1.86%4.19-1.80%4.33-1.21%-1.48%
2021-10-274.194.204.094.11-1.91%-0.32%-6.14%12,809,90052,821,00087%4.12-2.21%4.20-1.78%4.27-1.32%4.38-1.15%-1.50%
2021-10-264.284.284.174.19-1.87%-0.62%-5.42%11,789,10049,703,00077%4.22-0.87%4.27-1.36%4.33-1.26%4.43-1.67%-1.50%
2021-10-254.284.324.204.270.00%0.40%-5.22%12,236,00052,041,00072%4.25-1.69%4.33-1.19%4.38-1.06%4.51-2.02%-1.40%