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
2019-08-207.337.697.277.553.99%0.76%5.43%10,050,00075,301,000216%7.493.74%7.333.49%7.232.16%7.160.90%-0.90%
2019-08-197.097.307.067.263.86%0.51%2.30%6,783,80048,999,000151%7.223.02%7.081.23%7.080.96%7.10-0.64%-1.06%
2019-08-166.967.056.956.990.00%-0.30%-2.14%3,067,80021,507,00068%7.011.99%6.99-0.37%7.01-0.04%7.14-1.05%-0.99%
2019-08-156.867.016.786.99-0.71%1.69%-3.17%3,752,80025,797,00077%6.87-3.12%7.02-0.52%7.02-0.62%7.22-1.03%-0.90%
2019-08-147.147.187.027.04-0.42%-0.78%-3.48%3,810,90027,038,00081%7.100.38%7.060.31%7.06-0.13%7.29-1.10%-0.79%
2019-08-137.067.266.927.070.14%0.03%-4.14%5,111,40036,126,000107%7.071.22%7.03-0.10%7.07-0.65%7.38-1.38%-0.68%
2019-08-126.947.076.887.061.73%1.10%-5.59%2,913,30020,343,00060%6.98-0.64%7.04-0.65%7.11-1.74%7.48-1.15%-0.53%
2019-08-097.137.186.926.94-2.53%-1.25%-8.26%3,775,50026,535,00074%7.03-1.00%7.09-0.98%7.24-1.71%7.57-1.61%-0.41%
2019-08-087.147.197.027.121.57%0.30%-7.40%3,839,50027,255,00069%7.10-0.28%7.16-2.19%7.37-1.41%7.69-1.21%-0.21%
2019-08-077.267.316.987.01-2.91%-1.53%-9.93%5,464,80038,902,00086%7.12-1.39%7.32-2.45%7.47-2.20%7.78-0.70%-0.09%
2019-08-067.377.437.007.22-5.25%0.01%-7.88%7,068,10051,025,000107%7.22-5.99%7.50-3.21%7.64-2.79%7.84-0.75%-0.07%
2019-08-057.677.857.587.62-1.17%-0.77%-3.51%4,924,60037,816,00084%7.68-0.33%7.75-1.37%7.86-1.00%7.900.13%-0.04%
2019-08-027.667.797.637.71-3.26%0.08%-2.24%5,532,00042,617,00096%7.70-3.23%7.86-1.85%7.94-1.31%7.89-0.22%-0.15%
2019-08-017.998.027.917.97-0.38%0.11%0.84%2,859,20022,761,00054%7.96-0.39%8.01-0.25%8.040.11%7.900.10%-0.22%
2019-07-318.018.107.878.00-0.12%0.10%1.32%4,211,80033,659,00078%7.99-0.71%8.03-0.52%8.030.74%7.900.01%-0.34%
2019-07-308.038.117.978.010.38%-0.48%1.46%4,583,70036,892,00086%8.050.16%8.070.39%7.970.66%7.900.06%-0.44%
2019-07-298.058.157.967.98-1.97%-0.70%1.14%4,754,20038,205,00091%8.04-0.75%8.041.09%7.920.85%7.890.10%-0.58%
2019-07-268.028.257.968.140.37%0.53%3.27%8,097,20065,567,000160%8.101.33%7.951.52%7.860.90%7.880.37%-0.69%
2019-07-257.778.177.758.112.27%1.49%3.27%10,615,10084,830,000227%7.993.12%7.832.59%7.791.13%7.850.01%-0.74%
2019-07-247.597.957.597.935.87%2.34%0.99%8,116,20062,893,000186%7.753.74%7.630.50%7.70-0.45%7.85-0.53%-0.77%
2019-07-237.507.547.427.490.81%0.27%-5.12%2,871,20021,449,00068%7.47-0.72%7.60-1.61%7.73-1.23%7.89-0.43%-0.75%
2019-07-227.847.847.407.43-4.74%-1.25%-6.28%4,361,00032,810,000102%7.52-4.07%7.72-2.22%7.83-1.31%7.93-0.96%-0.72%
2019-07-197.817.917.797.800.39%-0.55%-2.56%2,686,50021,071,00061%7.840.05%7.89-0.63%7.93-0.26%8.01-0.92%-0.66%
2019-07-187.957.957.767.77-3.12%-0.88%-3.82%4,313,10033,810,00091%7.84-2.10%7.94-0.61%7.95-0.81%8.08-1.15%-0.55%
2019-07-178.018.057.958.020.12%0.16%-1.87%3,339,20026,736,00068%8.01-0.06%7.990.13%8.02-0.06%8.17-0.97%-0.40%
2019-07-168.068.087.978.01-0.74%-0.02%-2.94%3,581,10028,691,00067%8.010.59%7.98-0.52%8.020.16%8.25-1.33%-0.25%
2019-07-157.928.127.808.071.38%1.32%-3.52%3,901,90031,079,00063%7.97-0.13%8.03-0.21%8.01-0.56%8.36-0.97%-0.05%
2019-07-127.978.047.917.96-1.00%-0.19%-5.75%3,776,50030,116,00051%7.98-1.47%8.040.11%8.06-1.36%8.45-0.20%0.13%
2019-07-118.058.277.958.040.25%-0.67%-5.00%6,019,80048,727,00076%8.090.80%8.03-0.34%8.17-1.48%8.46-0.28%0.19%
2019-07-107.998.257.918.020.00%-0.12%-5.50%4,559,40036,610,00057%8.031.17%8.06-2.10%8.29-1.60%8.49-0.25%0.24%