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:
日照港( 600017.SH 上证)
板块 :港口   
所属成分指数: 中证500
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
2019-05-223.113.113.023.05-1.93%0.00%0.00%17,444,40053,406,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-213.063.133.063.111.30%0.29%-0.70%16,426,10050,943,00067%3.101.57%3.14-0.25%3.140.03%3.13-0.13%-0.85%
2019-05-203.133.143.003.07-3.15%0.56%-2.10%26,255,50080,170,000105%3.05-4.44%3.14-0.66%3.14-0.41%3.14-0.60%-0.95%
2019-05-173.163.343.123.170.00%-0.78%0.48%46,058,600147,170,000183%3.201.62%3.171.18%3.150.67%3.16-0.51%-1.04%
2019-05-163.133.173.123.170.63%0.83%-0.03%22,961,60072,201,00099%3.140.35%3.130.35%3.130.16%3.17-0.78%-1.05%
2019-05-153.103.183.083.152.27%0.54%-1.44%29,587,20092,701,000125%3.131.49%3.12-0.06%3.12-0.03%3.20-0.87%-1.08%
2019-05-143.083.113.063.08-0.96%-0.23%-4.47%13,688,70042,259,00058%3.09-0.84%3.12-0.19%3.12-0.41%3.22-0.98%-1.07%
2019-05-133.133.143.093.11-1.58%-0.10%-4.48%20,088,30062,538,00080%3.11-0.77%3.13-0.32%3.14-0.79%3.26-0.88%-1.06%
2019-05-103.123.183.073.161.94%0.73%-3.81%30,419,00095,435,000121%3.140.61%3.14-0.35%3.16-1.71%3.29-1.32%-1.01%
2019-05-093.133.153.093.10-1.90%-0.58%-6.88%14,977,10046,695,00058%3.12-0.86%3.15-1.10%3.22-1.38%3.33-1.28%-0.93%
2019-05-083.133.183.113.16-0.63%0.48%-6.29%19,670,30061,866,00071%3.15-0.73%3.18-2.24%3.26-1.24%3.37-1.17%-0.85%
2019-05-073.153.203.123.181.27%0.38%-6.80%19,224,40060,894,00067%3.17-1.22%3.25-1.75%3.30-1.37%3.41-1.07%-0.78%
2019-05-063.343.363.103.14-8.45%-2.09%-8.96%36,917,300118,395,000126%3.21-6.17%3.31-2.39%3.35-1.79%3.45-1.57%-0.71%
2019-04-303.373.453.373.431.48%0.35%-2.11%20,865,60071,315,00076%3.421.09%3.39-0.15%3.41-0.50%3.50-0.57%-0.58%
2019-04-293.373.413.333.380.30%-0.03%-4.09%24,747,80083,666,00083%3.38-0.06%3.40-0.59%3.43-1.24%3.52-1.10%-0.55%
2019-04-263.353.433.343.370.60%-0.38%-5.42%23,320,70078,905,00074%3.38-1.17%3.42-1.04%3.47-1.11%3.56-0.78%-0.39%
2019-04-253.483.503.343.35-3.74%-2.13%-6.71%28,997,30099,265,00089%3.42-0.81%3.45-1.60%3.51-1.10%3.59-0.86%-0.34%
2019-04-243.443.483.413.480.58%0.84%-3.92%19,936,70068,810,00057%3.45-0.95%3.51-1.10%3.55-0.89%3.62-0.41%-0.20%
2019-04-233.533.543.443.46-1.98%-0.69%-4.87%30,505,800106,294,00083%3.48-2.44%3.55-1.20%3.58-0.67%3.64-0.52%-0.10%
2019-04-223.613.623.523.53-2.22%-1.15%-3.45%32,641,700116,552,00089%3.57-0.61%3.59-0.72%3.60-1.02%3.66-0.44%-0.01%
2019-04-193.603.633.563.610.28%0.47%-1.69%27,930,700100,354,00073%3.59-0.72%3.620.00%3.64-0.49%3.67-0.52%0.08%
2019-04-183.633.663.583.60-1.10%-0.53%-2.47%26,011,10094,141,00064%3.62-0.58%3.62-1.09%3.66-0.41%3.69-0.30%0.18%
2019-04-173.653.683.613.64-0.27%0.00%-1.67%29,393,400107,004,00068%3.641.08%3.66-0.44%3.67-0.11%3.70-0.27%0.27%
2019-04-163.663.663.553.65-0.27%1.36%-1.67%40,511,000145,884,00087%3.60-3.43%3.67-0.86%3.68-0.54%3.71-0.27%0.37%
2019-04-153.723.793.653.66-1.35%-1.85%-1.67%39,467,800147,180,00081%3.730.89%3.710.52%3.700.03%3.720.43%0.47%
2019-04-123.703.733.663.71-1.33%0.38%0.11%33,114,000122,403,00065%3.700.03%3.69-0.03%3.70-0.46%3.71-0.22%0.47%
2019-04-113.703.793.613.761.62%1.76%1.24%49,883,700184,320,00085%3.700.71%3.69-0.24%3.71-0.30%3.710.54%0.67%
2019-04-103.673.713.613.700.54%0.84%0.16%38,978,000143,026,00060%3.67-0.78%3.70-0.99%3.73-0.37%3.690.60%0.72%
2019-04-093.713.753.663.68-1.34%-0.49%0.22%36,609,900135,401,00054%3.70-0.54%3.73-0.29%3.740.00%3.670.33%0.69%
2019-04-083.753.783.673.730.00%0.32%1.91%49,443,700183,849,00073%3.72-1.51%3.75-0.24%3.740.73%3.660.47%0.72%