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:
渤海轮渡( 603167.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
2021-09-249.249.248.828.90-3.26%-1.08%-0.81%11,397,600102,549,00092%9.00-1.98%9.090.41%9.030.13%8.970.27%0.62%
2021-09-239.249.329.079.20-0.65%0.23%2.80%12,213,200112,102,000102%9.181.00%9.050.67%9.020.42%8.950.71%0.65%
2021-09-228.769.328.679.265.47%1.89%4.21%17,856,800162,290,000142%9.093.41%8.991.03%8.980.38%8.890.67%0.69%
2021-09-178.888.968.628.780.00%-0.09%-0.53%8,228,70072,310,00069%8.79-2.26%8.90-0.78%8.95-0.02%8.830.28%0.64%
2021-09-168.859.228.778.78-1.35%-2.35%-0.25%11,138,900100,151,00096%8.991.13%8.970.01%8.950.36%8.800.56%0.62%
2021-09-158.899.008.788.90-0.11%0.10%1.68%7,728,40068,713,00068%8.89-1.23%8.970.24%8.920.34%8.750.54%0.55%
2021-09-149.129.168.888.91-1.87%-1.02%2.34%12,505,600112,571,000111%9.000.20%8.950.58%8.890.90%8.710.67%0.49%
2021-09-138.759.098.699.083.18%1.07%5.00%15,958,900143,367,000152%8.981.49%8.901.03%8.811.02%8.650.91%0.41%
2021-09-108.888.998.758.80-0.90%-0.59%2.68%12,417,000109,918,000131%8.850.18%8.810.87%8.720.80%8.570.80%0.31%
2021-09-098.728.958.678.881.60%0.50%4.45%13,679,300120,868,000153%8.841.39%8.731.16%8.651.09%8.500.79%0.23%
2021-09-088.658.818.648.740.34%0.29%3.62%10,657,60092,882,000127%8.720.65%8.630.90%8.560.99%8.440.61%0.16%
2021-09-078.448.798.428.713.20%0.59%3.89%18,255,000158,065,000228%8.662.63%8.551.80%8.471.52%8.381.01%0.11%
2021-09-068.478.518.378.440.00%0.04%1.69%7,417,40062,577,000108%8.440.24%8.400.66%8.350.48%8.300.24%0.02%
2021-09-038.398.478.358.440.48%0.27%1.93%7,848,60066,062,000112%8.420.75%8.350.69%8.310.59%8.280.06%0.01%
2021-09-028.358.428.288.400.48%0.55%1.51%7,736,20064,631,000109%8.350.88%8.290.57%8.260.06%8.28-0.11%0.05%
2021-09-018.228.388.188.361.70%0.95%0.92%9,292,30076,950,000130%8.280.85%8.240.49%8.250.10%8.28-0.06%0.11%
2021-08-318.218.268.168.220.49%0.11%-0.83%5,182,50042,551,00075%8.210.04%8.20-0.56%8.24-0.01%8.29-0.13%0.14%
2021-08-308.138.288.138.180.37%-0.34%-1.45%5,204,10042,714,00074%8.210.17%8.25-0.13%8.25-0.11%8.30-0.10%0.18%
2021-08-278.308.318.148.15-1.81%-0.54%-1.90%7,591,20062,206,000106%8.19-1.70%8.26-0.19%8.25-0.47%8.31-0.07%0.22%
2021-08-268.258.418.238.300.36%-0.43%-0.17%7,113,90059,303,000105%8.340.99%8.280.34%8.29-0.27%8.310.16%0.24%
2021-08-258.228.318.168.270.61%0.19%-0.37%6,905,10056,995,000101%8.250.41%8.25-0.52%8.32-0.17%8.300.12%0.25%
2021-08-248.228.268.208.220.00%0.00%-0.86%4,937,40040,586,00074%8.22-0.46%8.29-0.71%8.33-0.22%8.290.09%0.24%
2021-08-238.308.398.208.22-0.96%-0.46%-0.77%9,250,30076,387,000141%8.26-1.34%8.35-0.42%8.35-0.19%8.280.16%0.19%
2021-08-208.568.568.278.30-2.70%-0.84%0.35%8,188,50068,537,000137%8.37-0.87%8.390.07%8.360.30%8.270.41%0.10%
2021-08-198.458.558.328.531.55%1.03%3.56%7,495,00063,277,000135%8.441.33%8.380.60%8.340.64%8.240.55%-0.04%
2021-08-188.238.418.188.402.07%0.82%2.54%5,787,90048,222,000106%8.33-0.18%8.330.37%8.290.47%8.190.23%-0.16%
2021-08-178.398.488.228.23-1.91%-1.40%0.70%6,632,30055,361,000124%8.350.46%8.300.61%8.250.57%8.170.27%-0.23%
2021-08-168.268.408.218.391.94%0.97%2.93%6,687,30055,564,000128%8.311.17%8.250.81%8.200.68%8.150.28%-0.28%
2021-08-138.238.258.178.230.12%0.21%1.25%4,802,20039,441,00092%8.210.01%8.180.39%8.140.38%8.130.17%-0.35%
2021-08-128.118.268.118.220.00%0.10%1.31%6,693,60054,968,000129%8.211.21%8.150.78%8.110.45%8.110.21%-0.41%