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:
北部湾港( 000582.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
2021-04-1910.3010.4810.2410.390.29%0.31%1.23%9,419,90097,568,000120%10.360.42%10.300.55%10.240.39%10.26-0.05%-0.02%
2021-04-1610.2610.4410.2010.360.58%0.44%0.89%11,432,400117,924,000145%10.320.74%10.240.98%10.200.39%10.27-0.24%-0.02%
2021-04-1510.0010.429.9210.302.18%0.60%0.06%11,934,200122,192,000152%10.241.92%10.140.68%10.160.26%10.29-0.59%0.01%
2021-04-149.9910.119.9710.080.60%0.34%-2.66%3,944,20039,625,00043%10.050.31%10.08-0.49%10.13-1.09%10.360.10%0.10%
2021-04-1310.1210.149.9010.02-1.38%0.05%-3.14%5,845,70058,544,00063%10.02-1.47%10.13-0.57%10.24-0.52%10.35-0.01%-0.01%
2021-04-1210.1510.2410.1010.160.10%-0.04%-1.80%5,327,30054,145,00060%10.16-0.40%10.18-1.23%10.30-0.39%10.350.16%-0.03%
2021-04-0910.2410.3410.1310.15-1.07%-0.54%-1.74%5,649,00057,648,00065%10.210.22%10.31-0.31%10.34-0.55%10.330.39%-0.08%
2021-04-0810.2710.3010.0710.26-0.87%0.76%-0.29%8,220,40083,708,00093%10.18-2.53%10.34-0.65%10.39-0.69%10.290.26%-0.16%
2021-04-0710.5210.7710.3110.350.19%-0.93%0.85%12,135,100126,771,000136%10.450.90%10.41-0.25%10.470.44%10.26-0.19%-0.19%
2021-04-0610.3210.4710.2610.33-0.29%-0.23%0.47%5,254,80054,409,00057%10.35-0.41%10.44-0.46%10.420.35%10.28-0.04%-0.29%
2021-04-0210.5110.5610.2510.36-1.89%-0.36%0.72%9,312,80096,821,000101%10.40-1.16%10.490.49%10.380.56%10.290.01%-0.35%
2021-04-0110.4510.6610.3910.56-0.56%0.39%2.67%10,059,600105,812,000114%10.520.12%10.430.96%10.331.42%10.290.05%-0.34%
2021-03-3110.1010.8110.1010.627.16%1.09%3.31%22,249,900233,765,000260%10.516.22%10.344.87%10.183.05%10.280.26%-0.32%
2021-03-309.879.989.809.910.00%0.19%-3.35%4,498,80044,497,00058%9.890.40%9.860.61%9.88-2.29%10.25-1.00%-0.33%
2021-03-299.939.939.769.910.71%0.59%-4.32%3,759,10037,033,00041%9.850.31%9.80-0.88%10.11-0.61%10.36-0.24%-0.19%
2021-03-269.759.899.729.840.31%0.18%-5.22%4,517,20044,369,00045%9.820.76%9.88-2.93%10.17-0.72%10.38-0.27%-0.14%
2021-03-259.889.939.599.81-1.21%0.64%-5.76%7,161,00069,804,00069%9.75-2.42%10.18-1.36%10.25-1.22%10.41-0.47%-0.08%
2021-03-2410.2110.249.909.93-4.24%-0.60%-5.06%11,268,600112,577,000103%9.99-5.27%10.32-1.60%10.37-1.45%10.460.04%-0.01%
2021-03-2310.5510.8810.2610.37-1.05%-1.67%-0.81%14,280,100150,603,000132%10.551.35%10.490.23%10.53-0.52%10.46-1.20%-0.02%
2021-03-2210.3510.5110.3110.480.87%0.71%-0.96%5,658,80058,884,00044%10.41-0.27%10.46-0.73%10.580.19%10.58-0.65%0.30%
2021-03-1910.4410.5710.3310.39-1.05%-0.42%-2.45%6,634,50069,225,00046%10.43-0.97%10.54-0.92%10.560.06%10.650.09%0.56%
2021-03-1810.6010.7010.4410.50-1.69%-0.34%-1.33%7,409,30078,063,00050%10.54-0.84%10.640.48%10.550.28%10.640.26%0.62%
2021-03-1710.6510.7810.5010.680.19%0.52%0.62%8,989,50095,511,00057%10.63-0.64%10.590.46%10.531.11%10.610.19%0.70%
2021-03-1610.3711.0610.2110.663.09%-0.31%0.62%16,635,400177,888,000111%10.692.90%10.541.20%10.41-1.64%10.590.34%0.73%
2021-03-1510.3710.6010.1610.34-0.96%-0.50%-2.06%10,666,100110,847,00075%10.39-0.18%10.421.20%10.58-1.12%10.560.25%0.76%
2021-03-1210.5810.5810.3110.44-0.38%0.28%-0.87%7,587,70078,993,00054%10.41-0.20%10.29-3.24%10.700.11%10.530.31%0.85%
2021-03-1110.0010.759.9510.484.07%0.46%-0.18%15,289,900159,506,000111%10.433.29%10.64-1.47%10.690.21%10.500.31%0.90%
2021-03-1010.3410.349.8610.07-4.55%-0.30%-3.79%15,843,600160,018,000118%10.10-8.45%10.80-0.93%10.67-0.63%10.47-0.09%1.00%
2021-03-0910.8811.4610.4510.55-3.56%-4.37%0.71%29,485,700325,296,000247%11.030.47%10.902.46%10.742.00%10.481.97%1.15%
2021-03-0810.6611.3310.5610.940.00%-0.36%6.48%21,965,400241,191,000221%10.985.20%10.643.06%10.533.11%10.271.98%1.06%