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
2021-12-037.888.057.867.941.40%-0.01%1.17%9,251,50073,462,000212%7.940.88%7.910.56%7.880.49%7.850.36%0.13%
2021-12-027.917.957.817.83-0.89%-0.53%0.13%5,457,70042,963,000147%7.87-0.17%7.860.40%7.840.21%7.820.13%0.11%
2021-12-017.857.937.827.900.51%0.19%1.15%4,176,00032,926,000120%7.890.55%7.830.28%7.820.22%7.810.15%0.11%
2021-11-307.767.927.757.861.42%0.23%0.80%5,691,50044,631,000171%7.840.95%7.810.28%7.810.18%7.800.09%0.12%
2021-11-297.787.817.737.75-1.40%-0.23%-0.53%3,967,90030,821,000126%7.77-0.55%7.79-0.12%7.79-0.06%7.79-0.05%0.14%
2021-11-267.817.877.777.860.90%0.63%0.83%4,288,40033,495,000141%7.810.33%7.800.09%7.800.08%7.800.06%0.16%
2021-11-257.777.827.767.790.00%0.06%0.00%2,777,50021,624,00096%7.79-0.09%7.79-0.01%7.79-0.04%7.790.03%0.17%
2021-11-247.817.837.777.79-0.38%-0.03%0.03%2,685,20020,922,00090%7.79-0.08%7.790.01%7.790.06%7.790.14%0.20%
2021-11-237.777.827.767.820.64%0.28%0.55%2,502,30019,512,00084%7.800.12%7.79-0.01%7.79-0.04%7.780.16%0.16%
2021-11-227.837.847.767.77-0.77%-0.24%0.06%3,187,80024,829,000104%7.790.04%7.790.08%7.79-0.03%7.770.23%0.10%
2021-11-197.777.847.747.830.64%0.57%1.07%2,388,40018,595,00078%7.79-0.17%7.79-0.09%7.790.04%7.750.16%0.04%
2021-11-187.797.877.757.780.00%-0.24%0.58%3,212,20025,053,000105%7.800.39%7.79-0.01%7.790.08%7.740.16%-0.04%
2021-11-177.797.817.727.780.26%0.14%0.74%2,661,80020,680,00089%7.77-0.46%7.790.03%7.780.22%7.720.18%-0.10%
2021-11-167.817.897.747.76-1.15%-0.58%0.66%3,664,20028,599,000125%7.810.05%7.790.15%7.770.35%7.710.33%-0.17%
2021-11-157.797.867.737.850.77%0.63%2.16%2,978,40023,235,00097%7.800.45%7.780.50%7.740.47%7.680.21%-0.27%
2021-11-127.817.827.727.790.00%0.31%1.59%2,775,90021,559,00088%7.77-0.09%7.740.36%7.700.31%7.670.16%-0.34%
2021-11-117.707.827.677.790.91%0.22%1.75%3,633,90028,248,000116%7.771.28%7.710.72%7.680.33%7.660.24%-0.42%
2021-11-107.717.737.627.72-0.13%0.59%1.07%2,793,20021,437,00077%7.68-0.08%7.660.20%7.660.16%7.64-0.21%-0.54%
2021-11-097.677.757.637.731.18%0.64%0.99%3,340,20025,655,00088%7.680.80%7.640.07%7.640.21%7.65-0.42%-0.58%
2021-11-087.657.707.587.640.26%0.26%-0.60%3,243,40024,715,00081%7.62-0.01%7.640.04%7.63-0.07%7.69-0.44%-0.59%
2021-11-057.677.687.597.62-0.78%-0.01%-1.30%2,352,50017,929,00057%7.62-0.70%7.640.05%7.63-0.03%7.72-0.55%-0.62%
2021-11-047.667.727.647.680.92%0.07%-1.07%2,590,90019,884,00059%7.680.93%7.630.09%7.630.09%7.76-0.49%-0.66%
2021-11-037.557.667.557.610.40%0.08%-2.45%2,242,40017,052,00048%7.60-0.20%7.62-0.08%7.63-0.43%7.80-0.47%-0.62%
2021-11-027.637.717.537.58-0.92%-0.51%-3.29%4,916,60037,461,000102%7.62-0.31%7.63-0.05%7.66-0.82%7.84-0.68%-0.57%
2021-11-017.667.717.577.65-0.13%0.09%-3.07%3,775,00028,852,00076%7.640.14%7.63-0.57%7.72-0.69%7.89-0.55%-0.54%
2021-10-297.557.697.537.661.32%0.37%-3.48%2,895,20022,097,00056%7.630.03%7.68-1.01%7.78-0.83%7.94-0.64%-0.54%
2021-10-287.717.817.537.56-3.45%-0.92%-5.35%7,954,50060,691,000136%7.63-2.09%7.76-1.75%7.84-1.56%7.99-0.96%-0.61%
2021-10-277.917.927.717.83-1.01%0.47%-2.90%4,477,70034,893,00083%7.79-1.67%7.89-1.04%7.97-0.76%8.06-0.56%-0.63%
2021-10-267.977.997.897.91-0.75%-0.19%-2.45%4,935,40039,114,00091%7.93-0.53%7.98-0.75%8.03-0.45%8.11-0.60%-0.70%
2021-10-258.008.027.937.970.00%0.04%-2.30%4,174,90033,262,00075%7.97-0.85%8.04-0.57%8.06-0.36%8.16-0.69%-0.67%