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:
深赤湾A( 000022.SZ 深证)
板块 :港口   
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
2018-12-2016.7116.7816.4616.46-1.56%-0.62%-4.77%2,160,50035,785,00080%16.56-2.34%17.04-2.15%17.32-0.53%17.29-0.30%0.03%
2018-12-1917.2917.3016.7116.72-3.91%-1.42%-3.56%2,825,60047,921,000109%16.96-2.02%17.41-0.57%17.41-0.36%17.34-0.27%0.05%
2018-12-1817.6917.6916.9617.40-2.25%0.53%0.10%4,492,40077,761,000183%17.31-2.10%17.51-0.30%17.47-0.15%17.38-0.14%0.08%
2018-12-1717.4217.9817.2717.802.48%0.68%2.25%6,393,100113,027,000302%17.681.36%17.561.13%17.501.27%17.410.43%0.06%
2018-12-1417.5817.6717.1817.37-0.06%-0.42%0.21%2,891,60050,437,000163%17.440.52%17.370.74%17.280.48%17.330.22%-0.05%
2018-12-1317.1717.4817.1717.381.16%0.16%0.49%1,931,90033,523,000121%17.351.05%17.240.96%17.200.34%17.300.14%-0.10%
2018-12-1217.1717.2617.0617.180.00%0.05%-0.53%1,013,50017,404,00066%17.170.52%17.08-0.29%17.14-0.31%17.270.05%-0.11%
2018-12-1116.8617.1816.8617.181.48%0.57%-0.48%971,10016,589,00061%17.080.61%17.13-0.11%17.19-0.43%17.260.07%-0.12%
2018-12-1017.0217.1216.9216.93-1.46%-0.29%-1.86%1,090,50018,517,00067%16.98-1.47%17.14-0.63%17.27-0.65%17.250.05%-0.12%
2018-12-0717.1617.3817.0617.180.70%-0.31%-0.36%1,820,90031,382,000110%17.230.50%17.25-0.48%17.380.05%17.240.05%-0.12%
2018-12-0617.1817.4417.0517.06-1.44%-0.51%-1.01%1,789,50030,687,000102%17.15-1.23%17.33-0.86%17.37-0.03%17.23-0.06%-0.13%
2018-12-0517.1817.6117.1217.31-1.37%-0.30%0.38%1,945,50033,777,000114%17.36-0.81%17.480.22%17.370.25%17.24-0.01%-0.13%
2018-12-0417.5217.6617.3617.550.40%0.26%1.76%1,632,20028,570,00096%17.50-0.33%17.450.63%17.330.56%17.25-0.31%-0.14%
2018-12-0317.4817.6917.3317.482.04%-0.46%1.04%2,673,80046,954,000139%17.562.99%17.341.46%17.231.13%17.30-0.72%-0.10%
2018-11-3017.0017.1716.8417.130.76%0.46%-1.69%1,032,20017,601,00044%17.05-0.23%17.090.18%17.04-0.27%17.43-0.22%0.02%
2018-11-2917.2917.3316.8017.00-1.33%-0.53%-2.65%1,252,60021,408,00047%17.09-0.09%17.060.19%17.09-0.16%17.460.03%0.04%
2018-11-2816.8817.2816.8717.232.13%0.72%-1.31%1,414,40024,195,00049%17.110.88%17.02-0.34%17.11-0.35%17.46-0.05%0.02%
2018-11-2716.8617.0616.8616.870.06%-0.51%-3.41%1,214,70020,598,00039%16.96-0.25%17.08-0.39%17.17-0.98%17.470.03%0.03%
2018-11-2617.0517.1716.7816.86-1.11%-0.82%-3.44%1,683,60028,619,00052%17.00-1.08%17.15-0.66%17.34-1.37%17.460.01%0.02%
2018-11-2317.2517.4316.9017.05-0.99%-0.79%-2.34%2,703,10046,453,00084%17.19-0.34%17.26-1.24%17.58-0.33%17.46-0.01%0.01%
2018-11-2217.4417.4517.0617.22-0.69%-0.14%-1.37%1,481,50025,547,00047%17.24-0.70%17.48-1.36%17.640.18%17.46-0.09%-0.01%
2018-11-2117.4017.5417.1517.340.29%-0.15%-0.77%2,163,40037,569,00070%17.37-1.50%17.72-0.05%17.610.06%17.48-0.11%0.04%
2018-11-2018.0018.0017.2117.29-4.53%-1.93%-1.17%3,847,50067,832,000128%17.63-1.53%17.730.48%17.600.39%17.490.14%0.03%
2018-11-1917.6218.1317.5018.112.78%1.15%3.67%5,809,400104,014,000211%17.901.91%17.641.25%17.531.16%17.470.43%-0.17%
2018-11-1617.4017.7117.3017.621.03%0.30%1.29%4,255,20074,756,000171%17.571.70%17.420.80%17.330.66%17.40-0.03%-0.38%
2018-11-1517.2217.4417.0217.441.28%0.96%0.23%3,307,60057,140,000137%17.28-0.64%17.290.34%17.22-0.16%17.40-0.14%-0.39%
2018-11-1417.3017.6217.2117.22-0.81%-0.95%-1.18%3,276,50056,966,000141%17.391.19%17.230.73%17.25-0.17%17.430.08%-0.35%
2018-11-1317.0117.4916.8217.360.99%1.04%-0.30%2,847,70048,925,000129%17.180.88%17.10-0.51%17.28-0.30%17.41-0.07%-0.35%
2018-11-1216.8817.2016.7017.191.78%0.93%-1.34%1,973,10033,604,00093%17.03-0.16%17.19-1.35%17.33-1.00%17.42-0.09%-0.32%
2018-11-0917.2917.2916.8916.890.00%-0.98%-3.15%1,756,60029,964,00085%17.06-3.00%17.43-0.67%17.50-0.70%17.44-0.17%-0.31%