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
2019-08-202.952.982.942.950.00%-0.37%1.55%11,238,30033,273,000135%2.960.92%2.941.24%2.920.55%2.910.24%-0.47%
2019-08-192.902.962.902.952.08%0.55%1.79%12,614,20037,004,000137%2.931.42%2.900.45%2.900.52%2.90-0.28%-0.56%
2019-08-162.882.912.872.890.00%-0.10%-0.55%6,780,20019,617,00072%2.891.26%2.890.07%2.890.07%2.91-0.55%-0.54%
2019-08-152.812.902.812.89-1.03%1.16%-1.10%9,702,70027,722,00095%2.86-1.96%2.88-0.35%2.88-0.35%2.92-0.78%-0.51%
2019-08-142.932.932.902.921.04%0.21%-0.85%8,477,10024,701,00083%2.910.97%2.890.38%2.890.10%2.95-1.04%-0.43%
2019-08-132.882.912.872.89-0.34%0.14%-2.89%5,871,90016,949,00051%2.890.31%2.88-0.14%2.89-0.21%2.98-0.54%-0.32%
2019-08-122.862.902.862.901.05%0.80%-3.07%7,309,70021,032,00060%2.88-0.31%2.89-0.28%2.90-0.89%2.99-0.53%-0.29%
2019-08-092.912.922.862.87-1.03%-0.55%-4.59%7,216,60020,825,00057%2.89-0.45%2.90-0.24%2.92-0.85%3.01-0.43%-0.24%
2019-08-082.902.912.892.900.35%0.03%-4.01%7,395,40021,441,00056%2.90-0.07%2.90-1.02%2.95-0.91%3.02-0.40%-0.20%
2019-08-072.902.922.892.890.00%-0.38%-4.71%7,746,80022,472,00057%2.90-0.10%2.93-1.05%2.97-1.39%3.03-0.36%-0.17%
2019-08-062.932.952.862.89-3.34%-0.48%-5.06%19,762,20057,395,000140%2.90-3.04%2.96-2.15%3.02-1.47%3.04-0.72%-0.13%
2019-08-053.023.022.982.99-1.32%-0.17%-2.48%12,630,30037,823,00099%3.00-0.89%3.03-1.50%3.06-0.59%3.07-0.10%-0.07%
2019-08-023.023.043.013.03-0.98%0.26%-1.27%12,854,70038,852,000100%3.02-1.60%3.07-0.61%3.08-0.32%3.07-0.16%-0.08%
2019-08-013.083.093.063.06-0.97%-0.36%-0.46%11,059,00033,967,00088%3.07-1.19%3.09-0.16%3.09-0.07%3.070.00%-0.15%
2019-07-313.113.133.083.090.00%-0.58%0.52%19,699,20061,228,000151%3.110.62%3.100.42%3.090.33%3.070.03%-0.16%
2019-07-303.093.103.073.090.32%0.03%0.55%11,292,20034,878,00083%3.09-0.07%3.090.13%3.080.29%3.07-0.23%-0.18%
2019-07-293.113.113.073.08-0.32%-0.36%0.00%11,071,50034,218,00071%3.090.49%3.080.20%3.070.46%3.08-0.03%-0.19%
2019-07-263.073.103.053.090.32%0.46%0.29%12,476,50038,374,00073%3.08-0.10%3.080.36%3.060.00%3.08-0.07%-0.23%
2019-07-253.073.093.063.080.00%0.03%-0.10%10,812,50033,288,00061%3.080.23%3.060.56%3.060.03%3.08-0.03%-0.23%
2019-07-243.063.093.053.081.32%0.26%-0.13%12,824,40039,392,00071%3.071.25%3.050.03%3.06-0.33%3.080.00%-0.24%
2019-07-233.023.053.023.040.66%0.20%-1.43%8,766,40026,597,00048%3.030.03%3.05-0.36%3.07-0.58%3.08-0.07%-0.25%
2019-07-223.063.073.013.02-1.31%-0.43%-2.14%15,153,50045,953,00083%3.03-1.27%3.06-0.84%3.09-0.26%3.09-0.26%-0.25%
2019-07-193.073.093.063.060.33%-0.39%-1.10%12,310,50037,815,00061%3.070.13%3.08-0.48%3.09-0.13%3.09-0.83%-0.25%
2019-07-183.083.093.053.05-1.61%-0.59%-2.24%16,785,70051,503,00070%3.07-0.97%3.10-0.13%3.10-0.10%3.12-0.16%-0.17%
2019-07-173.113.123.083.10-0.96%0.06%-0.80%23,697,90073,421,000102%3.10-0.48%3.10-0.03%3.100.10%3.13-0.13%-0.20%
2019-07-163.093.163.073.131.29%0.55%0.03%32,184,700100,186,000145%3.110.71%3.100.29%3.100.29%3.13-0.29%-0.23%
2019-07-153.113.133.063.09-0.96%-0.03%-1.53%25,115,60077,629,000115%3.09-0.39%3.090.13%3.09-0.23%3.14-0.48%-0.19%
2019-07-123.083.133.073.121.30%0.55%-1.05%17,350,80053,834,00073%3.100.45%3.090.39%3.10-1.50%3.15-0.06%-0.13%
2019-07-113.073.113.063.080.65%-0.29%-2.38%13,777,20042,562,00055%3.090.62%3.08-0.55%3.14-0.22%3.16-0.13%-0.13%
2019-07-103.093.103.053.060.00%-0.33%-3.13%11,327,90034,773,00043%3.07-0.07%3.10-2.03%3.15-0.22%3.16-0.10%-0.10%