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:
厦门港务( 000905.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
2019-05-227.667.767.527.56-1.69%0.00%0.00%5,544,60042,369,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-217.457.747.427.692.95%0.80%0.12%6,800,10051,876,00084%7.632.83%7.70-0.89%7.75-0.03%7.680.08%-1.50%
2019-05-207.737.737.207.47-4.35%0.69%-2.67%8,395,10062,287,000100%7.42-6.15%7.77-1.23%7.75-0.76%7.68-0.38%-2.01%
2019-05-177.878.177.747.81-1.39%-1.20%1.38%13,473,400106,508,000162%7.910.18%7.861.08%7.811.17%7.70-0.14%-2.14%
2019-05-167.807.987.757.921.28%0.37%2.66%8,270,80065,266,000108%7.891.49%7.780.86%7.720.97%7.72-0.86%-2.13%
2019-05-157.697.937.637.823.58%0.58%0.49%9,003,00070,000,000110%7.782.26%7.711.08%7.640.70%7.78-1.18%-2.08%
2019-05-147.647.707.517.55-2.08%-0.70%-4.13%5,030,70038,247,00057%7.60-1.41%7.630.40%7.590.08%7.88-2.44%-1.99%
2019-05-137.677.877.607.71-0.26%-0.03%-4.48%6,983,50053,855,00070%7.711.62%7.600.68%7.59-0.17%8.07-1.80%-1.79%
2019-05-107.467.747.227.734.46%1.86%-5.96%10,221,50077,570,00094%7.591.38%7.550.16%7.60-1.49%8.22-2.94%-1.61%
2019-05-097.587.607.357.40-1.86%-1.15%-12.62%5,649,20042,291,00046%7.49-0.77%7.54-1.14%7.71-2.33%8.47-2.34%-1.31%
2019-05-087.507.707.317.54-0.92%-0.05%-13.05%5,984,50045,146,00041%7.54-0.36%7.63-2.21%7.90-2.11%8.67-2.98%-1.06%
2019-05-077.477.707.457.612.01%0.52%-14.86%7,840,50059,357,00043%7.57-1.66%7.80-3.14%8.07-3.72%8.94-5.03%-0.75%
2019-05-067.788.057.467.46-10.01%-3.10%-20.73%12,469,20095,999,00047%7.70-6.57%8.05-3.60%8.38-3.41%9.41-1.66%-0.03%
2019-04-308.198.358.128.292.22%0.61%-13.38%6,790,20055,951,00022%8.24-1.01%8.35-3.13%8.68-2.47%9.57-0.10%0.24%
2019-04-298.378.608.068.11-2.05%-2.57%-15.34%11,213,90093,350,00037%8.32-1.36%8.62-2.58%8.90-2.30%9.58-0.32%0.27%
2019-04-268.628.788.158.28-3.83%-1.88%-13.85%11,914,000100,537,00039%8.44-5.93%8.85-3.33%9.10-2.71%9.61-0.24%0.35%
2019-04-259.179.348.608.61-5.90%-4.02%-10.63%15,702,500140,872,00054%8.97-1.36%9.15-1.53%9.36-4.42%9.63-0.44%0.39%
2019-04-249.189.309.009.15-2.14%0.60%-5.45%11,985,000109,009,00039%9.10-2.76%9.30-1.93%9.79-0.41%9.680.00%0.52%
2019-04-239.169.519.169.351.63%-0.03%-3.38%18,014,200168,488,00057%9.35-0.05%9.48-4.42%9.830.03%9.680.06%0.54%
2019-04-229.559.569.199.20-4.66%-1.69%-4.87%22,048,100206,323,00068%9.36-2.67%9.92-0.34%9.83-0.05%9.670.11%0.44%
2019-04-199.569.839.489.65-4.83%0.36%-0.10%36,409,400350,065,000117%9.62-6.23%9.95-0.14%9.830.28%9.660.17%0.19%
2019-04-1810.1810.759.7310.140.90%-1.11%5.14%69,336,500711,007,000244%10.254.83%9.974.29%9.812.80%9.642.13%0.14%
2019-04-179.1410.059.1410.059.96%2.74%6.43%51,798,000506,704,000201%9.788.82%9.564.50%9.541.53%9.441.05%-0.08%
2019-04-168.889.178.739.141.67%1.68%-2.19%10,895,70097,944,00042%8.99-1.74%9.14-3.13%9.40-0.26%9.350.19%-0.10%
2019-04-159.179.388.908.99-1.64%-1.73%-3.61%13,852,000126,717,00051%9.15-0.82%9.44-0.54%9.420.10%9.330.42%-0.04%
2019-04-129.369.479.119.14-4.39%-0.91%-1.59%20,254,600186,826,00072%9.22-4.89%9.49-0.22%9.41-0.38%9.290.21%-0.01%
2019-04-119.609.989.459.56-1.24%-1.42%3.14%32,264,800312,913,000115%9.702.68%9.511.89%9.450.99%9.270.84%0.01%
2019-04-109.349.689.159.683.42%2.49%5.31%29,935,800282,736,000101%9.451.24%9.34-0.01%9.350.51%9.190.24%0.00%
2019-04-099.309.559.079.360.43%0.33%2.07%22,420,000209,153,00071%9.331.55%9.340.10%9.310.57%9.17-0.99%0.09%
2019-04-089.299.389.069.320.00%1.45%0.63%21,301,900195,691,00061%9.19-2.77%9.33-0.01%9.250.72%9.26-2.32%0.50%