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:
南 京 港( 002040.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
2020-05-276.246.246.136.180.00%0.08%-0.40%1,821,90011,250,00071%6.180.34%6.150.33%6.16-0.26%6.21-0.08%-0.05%
2020-05-266.136.206.116.181.15%0.42%-0.48%2,227,70013,709,00087%6.150.80%6.13-0.37%6.17-0.50%6.21-0.18%-0.11%
2020-05-256.066.136.066.110.49%0.08%-1.78%1,527,2009,323,00057%6.11-0.23%6.15-0.63%6.20-0.26%6.22-0.42%-0.24%
2020-05-226.206.206.086.08-1.94%-0.64%-2.67%3,059,30018,720,000101%6.12-1.75%6.19-1.04%6.22-0.48%6.25-0.27%-0.22%
2020-05-216.206.266.196.20-0.48%-0.45%-1.02%2,117,70013,188,00070%6.23-0.18%6.250.03%6.250.11%6.26-0.02%-0.26%
2020-05-206.286.306.216.23-0.80%-0.14%-0.56%2,701,60016,856,00089%6.24-0.75%6.25-0.05%6.24-0.03%6.270.05%-0.26%
2020-05-196.276.336.256.280.48%-0.10%0.29%2,909,10018,286,00096%6.290.93%6.260.43%6.240.10%6.260.13%-0.27%
2020-05-186.216.266.196.250.48%0.35%-0.06%2,617,20016,300,00087%6.23-0.37%6.23-0.06%6.24-0.54%6.250.13%-0.28%
2020-05-156.186.326.186.220.97%-0.50%-0.42%3,506,90021,920,000116%6.250.86%6.23-0.05%6.27-0.11%6.250.32%-0.30%
2020-05-146.236.256.156.16-1.60%-0.61%-1.06%2,794,20017,319,00088%6.20-0.85%6.24-1.02%6.28-0.13%6.23-0.21%-0.35%
2020-05-136.226.286.206.260.64%0.14%0.34%1,779,20011,121,00054%6.25-0.11%6.30-0.05%6.290.14%6.24-0.59%-0.32%
2020-05-126.286.346.216.22-2.05%-0.61%-0.89%3,126,80019,569,00079%6.26-1.34%6.300.02%6.280.13%6.28-1.52%-0.25%
2020-05-116.306.456.266.350.95%0.11%-0.36%4,903,40031,101,00099%6.340.99%6.300.86%6.270.84%6.37-0.22%-0.02%
2020-05-086.256.316.236.290.96%0.14%-1.52%3,271,90020,552,00062%6.280.63%6.250.48%6.220.73%6.39-0.67%0.02%
2020-05-076.246.286.216.23-0.48%-0.19%-3.11%2,447,80015,279,00039%6.240.50%6.220.55%6.17-0.37%6.430.00%0.19%
2020-05-066.166.296.106.260.64%0.79%-2.64%2,845,90017,675,00044%6.210.15%6.180.62%6.20-1.28%6.43-0.02%0.21%
2020-04-306.166.266.166.221.63%0.29%-3.28%2,648,20016,424,00040%6.201.04%6.15-0.73%6.28-2.34%6.430.02%0.24%
2020-04-296.086.186.086.120.16%-0.29%-4.82%2,767,40016,985,00040%6.140.31%6.19-1.89%6.43-0.39%6.43-0.06%0.26%
2020-04-286.306.356.006.11-2.55%-0.15%-5.04%4,878,80029,853,00065%6.12-3.09%6.31-3.18%6.45-1.07%6.43-0.20%0.31%
2020-04-276.396.406.266.27-1.88%-0.70%-2.75%3,960,00025,002,00055%6.31-1.64%6.52-0.14%6.520.00%6.450.11%0.36%
2020-04-246.506.536.346.39-3.18%-0.45%-0.78%8,220,20052,763,000115%6.42-3.30%6.53-0.69%6.520.05%6.440.03%0.35%
2020-04-236.426.816.406.602.01%-0.57%2.52%13,028,80086,489,000183%6.643.00%6.571.25%6.521.27%6.440.78%0.41%
2020-04-226.456.606.356.470.47%0.39%1.28%7,452,20048,028,000118%6.45-1.96%6.490.36%6.440.30%6.390.25%0.32%
2020-04-216.646.816.426.441.58%-2.04%1.07%12,190,10080,132,000212%6.574.00%6.472.62%6.421.60%6.371.02%0.31%
2020-04-206.296.386.266.340.79%0.30%0.51%4,118,30026,031,00080%6.320.22%6.30-0.40%6.320.17%6.310.21%0.23%
2020-04-176.296.376.266.290.32%-0.27%-0.08%4,463,90028,153,00088%6.310.49%6.330.16%6.30-0.52%6.300.27%0.20%
2020-04-166.266.336.226.27-1.42%-0.10%-0.13%4,474,60028,082,00089%6.28-1.40%6.320.10%6.340.00%6.280.24%0.18%
2020-04-156.276.576.216.361.27%-0.08%1.55%8,163,80051,961,000165%6.371.78%6.31-0.47%6.340.36%6.260.39%0.13%
2020-04-146.256.286.206.280.80%0.42%0.66%3,657,30022,874,00076%6.25-0.18%6.34-0.02%6.310.19%6.240.29%0.09%
2020-04-136.326.356.206.230.00%-0.56%0.14%5,276,70033,058,000109%6.27-2.23%6.34-0.03%6.300.27%6.220.02%-0.06%