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
2019-05-2211.1211.2610.7810.89-1.45%0.00%0.00%8,002,20088,140,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2110.6011.2510.5811.055.54%1.13%1.11%10,641,500116,269,00095%10.934.70%10.97-1.59%11.19-0.07%10.930.44%-1.19%
2019-05-2010.8910.8910.1010.47-4.56%0.33%-3.78%8,702,00090,813,00076%10.44-8.46%11.15-2.36%11.20-0.37%10.88-0.17%-1.55%
2019-05-1711.3911.7710.9210.97-3.43%-3.78%0.65%12,000,800136,824,000116%11.400.00%11.420.98%11.241.65%10.900.16%-1.81%
2019-05-1611.4111.7711.2411.36-2.15%-0.36%4.39%12,570,200143,314,000127%11.40-0.36%11.311.56%11.061.55%10.88-0.04%-1.97%
2019-05-1510.9011.8610.7811.617.70%1.47%6.65%16,241,800185,845,000170%11.444.65%11.133.61%10.892.49%10.89-0.67%-2.15%
2019-05-1410.8511.1810.7510.78-1.55%-1.41%-1.63%9,023,90098,670,00094%10.930.41%10.751.45%10.621.06%10.96-2.10%-2.28%
2019-05-1310.5011.3110.4010.952.53%0.56%-2.18%13,212,500143,871,000130%10.894.30%10.591.81%10.510.87%11.19-1.76%-2.35%
2019-05-1010.2710.6910.0610.685.85%2.30%-6.27%11,824,000123,441,000115%10.441.60%10.400.52%10.42-1.78%11.40-2.87%-2.13%
2019-05-0910.3510.4710.0610.09-3.81%-1.81%-14.00%6,852,30070,412,00064%10.28-1.64%10.35-0.97%10.61-2.53%11.73-2.17%-1.81%
2019-05-0810.1610.7910.0210.490.96%0.41%-12.53%10,117,400105,694,00091%10.451.52%10.45-3.05%10.89-4.06%11.99-2.70%-1.54%
2019-05-0710.3910.5010.0410.390.00%0.96%-15.70%8,275,00085,160,00069%10.29-3.16%10.78-4.32%11.35-4.70%12.33-3.15%-1.23%
2019-05-0610.7210.9410.3910.39-9.97%-2.23%-18.36%7,605,40080,822,00057%10.63-7.41%11.27-4.88%11.91-3.01%12.73-2.76%-0.85%
2019-04-3011.3311.6811.3011.541.67%0.54%-11.82%7,440,60085,405,00052%11.48-1.12%11.84-3.67%12.28-2.43%13.09-1.53%-0.47%
2019-04-2912.0412.1811.3111.35-5.42%-2.22%-14.60%9,560,900110,984,00061%11.61-5.44%12.30-2.84%12.58-2.34%13.29-1.83%-0.21%
2019-04-2612.5312.7512.0012.00-4.69%-2.25%-11.36%11,497,500141,146,00068%12.28-4.50%12.65-2.50%12.88-1.81%13.54-1.92%0.14%
2019-04-2513.1013.1512.5212.59-2.55%-2.06%-8.79%12,087,800155,386,00063%12.86-0.10%12.98-1.14%13.12-1.80%13.80-2.85%0.55%
2019-04-2413.0113.0912.6812.92-1.52%0.40%-9.07%8,882,200114,300,00036%12.87-2.53%13.13-1.14%13.36-1.95%14.210.50%1.37%
2019-04-2313.1613.4112.9113.12-0.53%-0.62%-7.19%11,182,800147,630,00043%13.20-0.61%13.28-1.67%13.63-0.87%14.140.31%1.49%
2019-04-2213.4913.4913.0813.19-1.20%-0.70%-6.41%9,776,500129,859,00037%13.28-0.50%13.51-1.96%13.75-1.05%14.090.53%1.57%
2019-04-1913.4113.6413.1813.35-1.40%0.00%-4.78%12,768,700170,458,00046%13.35-2.70%13.78-0.91%13.89-1.52%14.020.42%1.65%
2019-04-1813.9114.0413.5313.54-3.90%-1.32%-3.02%19,666,300269,847,00071%13.72-2.60%13.90-1.01%14.11-3.01%13.960.64%1.73%
2019-04-1713.9814.4613.8314.090.28%0.02%1.56%21,181,600298,392,00078%14.091.45%14.05-1.11%14.541.24%13.871.03%1.79%
2019-04-1613.7214.1913.5114.051.44%1.18%2.32%19,496,600270,724,00071%13.89-1.73%14.20-3.62%14.370.67%13.731.11%1.79%
2019-04-1513.8014.8013.6013.85-1.91%-1.98%1.99%25,963,900366,859,00097%14.13-2.00%14.741.67%14.271.21%13.581.65%1.75%
2019-04-1214.4015.0413.8814.12-8.19%-2.07%5.69%37,060,800534,389,000147%14.42-5.41%14.491.71%14.101.86%13.362.20%1.63%
2019-04-1114.8815.3814.4015.3810.01%0.90%17.66%53,867,800821,124,000231%15.2415.10%14.258.90%13.846.80%13.075.28%1.65%
2019-04-1012.5513.9812.2213.989.99%5.57%12.60%30,172,400399,561,000128%13.242.02%13.091.17%12.961.63%12.421.76%1.28%
2019-04-0912.9713.4812.7012.71-3.86%-2.09%4.17%18,207,600236,359,00080%12.980.09%12.940.82%12.751.59%12.201.10%1.14%
2019-04-0812.9313.5012.6213.220.00%1.94%9.55%24,200,200313,847,000110%12.970.88%12.831.75%12.552.58%12.071.34%1.08%