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
2019-08-207.247.377.227.300.69%0.16%3.01%4,590,00033,453,000148%7.291.21%7.211.09%7.160.83%7.090.74%-0.48%
2019-08-197.147.267.107.252.26%0.68%3.06%6,121,10044,076,000189%7.201.52%7.130.95%7.100.94%7.040.16%-0.66%
2019-08-167.107.137.067.090.00%-0.04%0.94%3,025,50021,461,000100%7.091.21%7.060.38%7.040.51%7.02-0.45%-0.71%
2019-08-156.917.116.837.090.42%1.17%0.48%2,873,40020,138,00087%7.01-1.05%7.030.17%7.000.07%7.06-0.63%-0.75%
2019-08-147.087.147.027.061.15%-0.31%-0.58%2,663,50018,864,00081%7.080.90%7.020.78%6.990.29%7.10-0.81%-0.74%
2019-08-136.927.236.896.98-0.29%-0.56%-2.50%3,313,20023,254,00095%7.021.04%6.970.27%6.970.26%7.16-0.79%-0.76%
2019-08-126.857.016.847.002.34%0.76%-2.99%2,029,40014,098,00058%6.950.41%6.95-0.17%6.96-0.86%7.22-0.69%-0.71%
2019-08-097.037.046.816.84-2.15%-1.14%-5.86%2,545,30017,610,00071%6.92-0.92%6.96-0.07%7.02-1.11%7.27-1.04%-0.67%
2019-08-087.057.056.946.990.00%0.10%-4.79%2,391,70016,702,00063%6.98-0.03%6.97-1.11%7.10-1.06%7.34-0.69%-0.59%
2019-08-076.997.036.916.990.72%0.07%-5.45%2,182,70015,247,00055%6.990.48%7.04-1.21%7.17-1.32%7.39-0.55%-0.52%
2019-08-067.027.106.786.94-3.48%-0.17%-6.65%5,834,60040,564,000139%6.95-3.97%7.13-2.52%7.27-2.18%7.43-1.05%-0.47%
2019-08-057.187.327.157.19-0.55%-0.68%-4.30%3,399,90024,612,00086%7.24-0.22%7.31-1.50%7.43-0.93%7.51-0.35%-0.37%
2019-08-027.357.387.127.23-3.21%-0.34%-4.10%5,352,60038,834,000129%7.26-3.31%7.43-2.21%7.50-1.67%7.54-0.89%-0.35%
2019-08-017.527.687.437.47-1.45%-0.44%-1.80%3,015,20022,624,00076%7.50-1.25%7.59-0.59%7.63-0.25%7.61-0.56%-0.38%
2019-07-317.657.727.547.58-1.04%-0.24%-0.92%3,852,10029,269,00086%7.60-1.12%7.64-0.48%7.650.09%7.65-1.02%-0.42%
2019-07-307.647.747.647.660.13%-0.31%-0.89%2,752,40021,149,00053%7.680.47%7.680.30%7.640.59%7.73-0.26%-0.32%
2019-07-297.777.777.617.65-0.78%0.03%-1.28%2,651,90020,283,00048%7.65-0.49%7.650.35%7.590.28%7.75-0.30%-0.29%
2019-07-267.657.777.617.711.05%0.31%-0.80%4,361,20033,519,00071%7.690.91%7.631.01%7.57-0.28%7.77-0.23%-0.25%
2019-07-257.577.677.527.630.79%0.17%-2.05%3,760,90028,646,00055%7.620.63%7.550.33%7.59-0.80%7.79-0.01%-0.21%
2019-07-247.527.687.467.571.07%0.01%-2.84%4,175,50031,603,00059%7.571.31%7.52-0.94%7.65-1.61%7.79-0.04%-0.20%
2019-07-237.487.537.417.490.13%0.25%-3.90%4,354,90032,535,00059%7.47-0.82%7.60-1.58%7.78-0.74%7.79-0.03%-0.20%
2019-07-227.757.787.397.48-3.48%-0.70%-4.05%5,354,50040,333,00072%7.53-3.29%7.72-2.23%7.84-0.62%7.80-0.14%-0.20%
2019-07-197.687.867.687.750.13%-0.50%-0.73%4,476,30034,866,00056%7.79-0.13%7.89-0.24%7.89-0.03%7.81-1.20%-0.20%
2019-07-187.967.967.697.74-3.85%-0.76%-2.05%8,239,40064,256,00088%7.80-2.62%7.91-0.23%7.890.10%7.90-0.95%0.03%
2019-07-177.898.137.858.052.55%0.51%0.90%10,594,00084,851,000102%8.011.43%7.930.80%7.880.94%7.98-0.05%0.30%
2019-07-167.837.967.837.85-0.51%-0.58%-1.65%5,656,10044,663,00049%7.900.42%7.870.59%7.810.63%7.980.08%0.46%
2019-07-157.867.987.737.89-0.88%0.34%-1.08%9,576,40075,299,00083%7.860.12%7.820.80%7.760.31%7.980.09%0.50%
2019-07-127.697.987.687.963.92%1.35%-0.11%9,822,00077,139,00085%7.852.07%7.761.43%7.73-2.27%7.970.18%0.55%
2019-07-117.627.797.607.660.66%-0.45%-3.71%5,671,40043,644,00048%7.700.44%7.65-0.61%7.91-1.60%7.960.05%0.58%
2019-07-107.607.747.587.610.00%-0.67%-4.29%5,830,30044,667,00050%7.660.79%7.70-3.66%8.04-0.29%7.950.03%0.61%