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
2021-04-196.376.486.376.400.47%-0.19%0.88%4,290,00027,509,000112%6.410.98%6.360.82%6.340.21%6.340.24%0.03%
2021-04-166.286.386.276.371.27%0.31%0.65%3,665,10023,273,00099%6.351.12%6.310.33%6.32-0.02%6.330.06%0.00%
2021-04-156.276.326.256.290.16%0.16%-0.55%1,937,10012,165,00052%6.280.05%6.29-0.54%6.33-0.10%6.33-0.08%0.00%
2021-04-146.256.326.246.280.16%0.05%-0.79%2,508,10015,743,00059%6.28-0.44%6.32-0.27%6.33-0.33%6.330.11%0.01%
2021-04-136.346.386.266.27-1.42%-0.56%-0.84%3,616,50022,802,00082%6.31-1.10%6.34-0.13%6.350.03%6.32-0.03%-0.02%
2021-04-126.366.426.336.36-0.31%-0.24%0.55%3,558,90022,689,00082%6.380.50%6.35-0.13%6.350.27%6.330.06%-0.01%
2021-04-096.316.396.246.381.27%0.58%0.93%5,121,90032,490,000120%6.340.13%6.360.19%6.330.13%6.320.05%0.00%
2021-04-086.336.416.306.30-1.56%-0.55%-0.28%4,409,50027,934,000109%6.34-0.71%6.350.27%6.33-0.05%6.320.05%0.03%
2021-04-076.336.496.336.402.40%0.31%1.35%7,366,30046,999,000186%6.382.23%6.330.93%6.330.64%6.320.06%0.06%
2021-04-066.256.276.216.250.32%0.14%-0.97%2,018,70012,598,00054%6.24-0.11%6.27-0.67%6.29-0.18%6.31-0.25%0.05%
2021-04-026.286.316.226.23-1.11%-0.29%-1.53%2,639,40016,491,00063%6.25-0.90%6.310.18%6.30-0.14%6.330.00%0.10%
2021-04-016.316.356.286.30-0.94%-0.08%-0.43%3,394,70021,403,00080%6.31-0.57%6.30-0.08%6.31-0.05%6.330.03%0.11%
2021-03-316.176.456.176.362.91%0.30%0.55%6,893,90043,713,000164%6.341.60%6.310.29%6.310.19%6.33-0.02%0.11%
2021-03-306.326.356.176.18-2.98%-0.98%-2.31%4,744,00029,607,000118%6.24-1.38%6.29-0.57%6.30-0.63%6.33-0.17%0.14%
2021-03-296.306.376.286.370.79%0.66%0.52%3,320,40021,010,00084%6.330.13%6.320.11%6.34-0.27%6.340.06%0.17%
2021-03-266.326.356.296.320.16%0.00%-0.21%2,754,90017,411,00063%6.32-0.06%6.32-0.49%6.360.16%6.330.22%0.19%
2021-03-256.296.366.276.310.64%-0.22%-0.14%2,894,40018,305,00062%6.320.22%6.35-0.33%6.350.11%6.320.29%0.18%
2021-03-246.346.416.256.27-1.57%-0.63%-0.49%3,875,80024,456,00081%6.31-1.45%6.370.13%6.34-0.14%6.300.38%0.14%
2021-03-236.466.506.346.37-1.24%-0.52%1.48%3,922,20025,113,00077%6.400.31%6.360.51%6.350.19%6.28-0.05%0.09%
2021-03-226.266.496.256.452.54%1.05%2.71%6,797,20043,385,000112%6.381.82%6.330.35%6.340.36%6.280.26%0.15%
2021-03-196.256.316.226.290.32%0.33%0.42%3,421,30021,448,00057%6.27-0.18%6.31-0.33%6.310.25%6.260.05%0.11%
2021-03-186.296.356.236.27-0.95%-0.16%0.14%3,309,00020,780,00053%6.28-1.21%6.33-0.02%6.300.42%6.260.11%0.13%
2021-03-176.386.446.316.33-0.31%-0.42%1.22%4,308,30027,389,00070%6.360.33%6.330.68%6.270.72%6.250.22%0.14%
2021-03-166.316.406.286.350.95%0.22%1.76%4,670,10029,588,00077%6.340.43%6.290.88%6.23-0.34%6.240.19%0.13%
2021-03-156.226.406.206.290.96%-0.30%1.00%7,559,40047,696,000128%6.311.63%6.231.14%6.250.24%6.230.23%0.14%
2021-03-126.166.286.116.230.97%0.35%0.26%5,337,20033,136,00097%6.211.45%6.16-1.22%6.23-0.06%6.210.11%0.15%
2021-03-116.106.176.056.170.98%0.83%-0.60%4,224,20025,847,00078%6.12-0.54%6.24-0.29%6.24-0.11%6.21-0.11%0.21%
2021-03-106.276.286.076.11-3.17%-0.68%-1.67%8,142,60050,096,000155%6.15-2.74%6.26-0.48%6.24-0.14%6.21-0.16%0.26%
2021-03-096.186.486.126.311.94%-0.24%1.38%13,620,50086,151,000292%6.331.49%6.291.11%6.250.97%6.220.65%0.28%
2021-03-086.266.296.176.190.00%-0.67%0.10%4,692,60029,242,000125%6.23-0.03%6.220.50%6.190.21%6.18-0.15%0.22%