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
2021-09-245.485.645.395.40-0.92%-1.98%1.35%41,424,300228,217,00094%5.510.53%5.441.30%5.390.80%5.330.81%0.90%
2021-09-235.435.595.415.450.37%-0.55%3.12%43,498,400238,384,00099%5.482.32%5.371.17%5.350.89%5.290.86%0.89%
2021-09-225.205.445.155.433.04%1.38%3.63%49,598,100265,629,000115%5.361.75%5.310.64%5.30-0.26%5.240.61%0.84%
2021-09-175.205.395.095.271.54%0.11%1.19%34,712,500182,713,00086%5.26-0.59%5.28-0.13%5.310.15%5.210.52%0.80%
2021-09-165.265.455.175.19-1.70%-1.98%0.17%31,147,400164,913,00080%5.300.42%5.28-0.84%5.310.49%5.180.52%0.78%
2021-09-155.215.345.205.280.76%0.13%2.44%26,341,100138,891,00070%5.27-0.19%5.330.32%5.280.69%5.150.55%0.73%
2021-09-145.425.425.215.24-3.32%-0.81%2.22%43,621,600230,436,000120%5.28-1.73%5.310.63%5.240.89%5.130.73%0.69%
2021-09-135.145.495.105.425.04%0.82%6.50%74,457,400400,259,000228%5.382.26%5.282.23%5.201.98%5.091.84%0.63%
2021-09-105.175.415.135.160.00%-1.85%3.26%62,998,700331,213,000229%5.262.10%5.162.26%5.102.08%5.001.67%0.45%
2021-09-095.025.245.015.161.78%0.21%4.98%45,149,300232,484,000192%5.152.28%5.051.94%4.991.71%4.920.88%0.29%
2021-09-084.975.094.925.072.42%0.72%4.06%40,194,400202,350,000176%5.032.19%4.951.73%4.911.53%4.870.70%0.26%
2021-09-074.834.984.804.952.48%0.49%2.32%30,596,500150,711,000140%4.932.26%4.871.27%4.830.98%4.840.39%0.23%
2021-09-064.814.914.764.830.21%0.27%0.23%17,534,30084,465,00080%4.82-0.46%4.810.38%4.790.04%4.820.15%0.23%
2021-09-034.774.904.764.821.26%-0.39%0.17%24,161,800116,908,000107%4.841.77%4.790.86%4.790.21%4.810.38%0.24%
2021-09-024.774.784.724.760.00%0.11%-0.71%15,498,80073,691,00070%4.76-0.08%4.75-0.40%4.78-1.14%4.790.04%0.21%
2021-09-014.764.834.704.76-0.21%0.02%-0.67%18,290,90087,053,00084%4.760.49%4.77-0.36%4.83-0.23%4.790.15%0.22%
2021-08-314.784.784.684.77-0.63%0.72%-0.31%15,895,60075,284,00075%4.74-1.50%4.79-1.68%4.84-0.04%4.790.11%0.20%
2021-08-304.864.874.754.80-0.62%-0.17%0.42%18,198,00087,489,00086%4.810.02%4.870.00%4.840.27%4.780.06%0.20%
2021-08-274.854.874.764.83-1.02%0.48%1.11%19,629,00094,356,00094%4.81-2.57%4.870.21%4.830.48%4.780.02%0.24%
2021-08-264.855.014.834.880.62%-1.09%2.18%34,935,200172,370,000169%4.932.20%4.861.40%4.811.09%4.780.61%0.32%
2021-08-254.754.894.744.852.32%0.46%2.17%27,075,100130,728,000130%4.830.79%4.791.20%4.760.83%4.750.40%0.34%
2021-08-244.844.894.724.74-1.25%-1.04%0.25%27,546,200131,948,000138%4.790.80%4.730.70%4.720.71%4.730.36%0.34%
2021-08-234.664.814.634.803.90%1.01%1.89%25,542,500121,378,000140%4.753.17%4.701.25%4.680.11%4.710.30%0.27%
2021-08-204.714.714.534.62-1.91%0.30%-1.64%15,597,10071,845,00091%4.61-2.27%4.64-0.56%4.68-1.04%4.700.02%0.19%
2021-08-194.684.754.664.711.07%-0.06%0.30%13,548,30063,847,00083%4.712.23%4.67-0.49%4.73-0.25%4.700.19%0.08%
2021-08-184.594.664.534.661.08%1.08%-0.58%11,480,10052,927,00069%4.61-1.39%4.69-1.30%4.740.00%4.69-0.04%-0.07%
2021-08-174.724.764.584.61-2.33%-1.39%-1.68%17,142,40080,140,000102%4.68-2.01%4.75-0.44%4.740.11%4.690.06%-0.15%
2021-08-164.854.864.714.72-1.46%-1.07%0.73%15,765,00075,221,00090%4.77-0.56%4.780.59%4.730.49%4.690.52%-0.27%
2021-08-134.764.924.724.79-0.21%-0.17%2.75%24,742,600118,704,000137%4.800.84%4.751.07%4.711.03%4.660.78%-0.45%
2021-08-124.684.844.654.800.00%0.88%3.76%32,172,500153,092,000190%4.762.17%4.701.87%4.661.39%4.630.78%-0.64%