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
2022-05-174.184.194.004.09-2.39%0.39%1.97%39,985,400162,890,00093%4.07-2.28%4.120.49%4.080.72%4.010.65%-0.97%
2022-05-164.124.324.074.191.21%0.50%5.14%59,213,400246,874,000137%4.171.63%4.101.11%4.061.22%3.990.89%-1.37%
2022-05-133.984.203.984.144.28%0.93%4.81%67,787,600278,034,000162%4.103.17%4.052.06%4.011.37%3.950.59%-1.90%
2022-05-123.954.083.903.97-0.75%-0.15%1.09%34,895,900138,735,00084%3.98-1.66%3.970.40%3.95-0.15%3.93-1.11%-2.17%
2022-05-113.974.133.974.001.27%-1.06%0.73%49,162,300198,756,000112%4.044.50%3.961.54%3.961.18%3.97-1.81%-2.22%
2022-05-103.853.973.773.950.77%2.09%-2.32%35,262,900136,435,00073%3.87-0.90%3.90-1.32%3.910.31%4.04-1.44%-2.10%
2022-05-093.843.953.843.920.77%0.41%-4.46%24,208,10094,509,00048%3.90-0.33%3.950.59%3.900.10%4.10-1.87%-2.00%
2022-05-063.884.023.833.89-2.75%-0.69%-6.96%36,109,600141,448,00066%3.92-2.00%3.930.77%3.90-0.33%4.18-1.58%-1.82%
2022-05-053.884.073.834.002.83%0.08%-5.84%44,343,100177,222,00080%4.003.58%3.900.93%3.91-1.78%4.25-1.28%-1.64%
2022-04-293.853.923.793.892.91%0.80%-9.60%43,661,100168,503,00075%3.860.50%3.86-0.98%3.98-3.68%4.30-2.74%-1.50%
2022-04-283.964.033.703.78-5.50%-1.56%-14.56%54,506,400209,300,00083%3.84-1.13%3.90-4.09%4.13-2.82%4.42-3.32%-1.20%
2022-04-273.834.013.764.001.52%2.99%-12.59%42,870,900166,496,00061%3.88-2.17%4.06-5.05%4.25-3.43%4.58-4.49%-0.80%
2022-04-264.054.103.833.94-4.83%-0.76%-17.76%51,031,400202,574,00059%3.97-6.85%4.28-3.19%4.40-2.87%4.79-2.11%-0.16%
2022-04-254.484.514.144.14-10.00%-2.86%-15.41%62,467,500266,232,00071%4.26-5.88%4.42-3.58%4.53-1.73%4.89-1.57%0.17%
2022-04-224.344.704.284.605.26%1.59%-7.48%67,487,900305,581,00076%4.531.32%4.58-1.33%4.61-2.02%4.97-0.64%0.46%
2022-04-214.584.674.344.37-6.22%-2.22%-12.67%50,916,100227,562,00053%4.47-6.25%4.65-1.17%4.71-2.97%5.00-0.38%0.61%
2022-04-204.734.924.634.66-1.27%-2.24%-7.23%52,559,100250,571,00057%4.771.45%4.70-1.20%4.85-3.86%5.02-0.10%0.72%
2022-04-194.574.774.574.723.28%0.45%-6.13%48,864,200229,637,00047%4.701.53%4.76-3.02%5.05-1.12%5.030.22%0.88%
2022-04-184.714.714.554.57-3.79%-1.25%-8.91%45,802,200211,958,00040%4.63-4.73%4.91-4.83%5.10-0.87%5.020.14%0.98%
2022-04-155.005.074.734.75-6.50%-2.22%-5.19%87,917,900427,091,00080%4.86-4.76%5.16-1.42%5.15-0.14%5.010.26%1.00%
2022-04-145.075.234.975.08-0.59%-0.41%1.66%86,453,400441,031,00085%5.10-4.57%5.230.00%5.160.64%5.000.69%1.03%
2022-04-135.405.685.075.11-5.89%-4.40%2.96%161,440,200862,823,000169%5.353.71%5.233.10%5.122.17%4.961.93%1.05%
2022-04-124.885.434.825.439.92%5.36%11.52%101,029,400520,744,000116%5.150.59%5.071.66%5.011.46%4.871.16%0.80%
2022-04-115.015.334.864.94-2.95%-3.59%2.64%105,141,700538,786,000126%5.123.75%4.991.07%4.941.60%4.811.33%0.56%
2022-04-084.845.184.715.095.60%3.06%7.16%102,601,300506,702,000122%4.941.23%4.940.96%4.861.17%4.750.89%0.36%
2022-04-074.984.984.814.82-4.93%-1.21%2.38%81,655,800398,408,000102%4.88-1.73%4.891.10%4.810.65%4.710.66%0.23%
2022-04-064.965.124.805.072.01%2.11%8.40%148,355,100736,593,000194%4.973.27%4.843.16%4.782.38%4.681.54%0.11%
2022-04-014.484.974.484.979.96%3.37%7.90%128,787,900619,222,000182%4.816.09%4.691.58%4.671.81%4.611.19%-0.36%
2022-03-314.554.574.494.52-1.09%-0.26%-0.70%50,960,100230,954,00076%4.53-0.75%4.620.11%4.58-0.11%4.550.35%-1.04%
2022-03-304.644.664.534.570.00%0.09%0.75%61,537,900281,009,00091%4.57-2.83%4.610.22%4.590.28%4.540.60%-1.20%