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:
上港集团( 600018.SH 上证)
板块 :港口   上证50   上证180   
所属成分指数: 上证180上证50沪深300
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
2019-08-205.876.075.875.920.85%-0.59%-0.70%66,602,000396,636,00092%5.962.67%5.851.90%5.810.71%5.96-2.28%-1.80%
2019-08-195.795.925.665.872.26%1.21%-3.79%75,362,200437,078,00092%5.800.73%5.740.00%5.77-0.17%6.10-1.82%-1.64%
2019-08-165.735.815.705.74-0.35%-0.31%-7.63%33,773,500194,473,00041%5.761.88%5.74-0.21%5.78-0.74%6.21-1.10%-1.43%
2019-08-155.655.785.565.76-0.52%1.91%-8.32%55,324,400312,711,00065%5.65-3.15%5.75-1.32%5.82-1.24%6.28-1.34%-1.29%
2019-08-145.885.915.785.790.00%-0.79%-9.08%47,159,200275,224,00058%5.840.76%5.83-0.78%5.89-2.72%6.37-1.36%-1.12%
2019-08-135.845.875.755.79-2.03%-0.03%-10.32%45,188,400261,743,00055%5.79-1.18%5.88-0.88%6.06-3.33%6.46-1.54%-0.91%
2019-08-125.945.985.805.91-0.34%0.84%-9.87%51,153,900299,820,00061%5.86-1.68%5.93-3.18%6.27-2.20%6.56-1.84%-0.70%
2019-08-095.956.055.895.930.00%-0.52%-11.23%55,414,500330,321,00064%5.960.27%6.12-3.71%6.41-1.61%6.68-2.28%-0.39%
2019-08-085.976.085.745.93-3.26%-0.25%-13.25%102,995,400612,307,000108%5.95-5.23%6.36-3.77%6.51-2.72%6.84-1.97%0.09%
2019-08-076.796.796.136.13-9.99%-2.28%-12.09%184,267,1001,155,975,000202%6.27-8.34%6.61-5.30%6.70-4.91%6.97-2.52%0.46%
2019-08-067.227.266.516.81-5.81%-0.50%-4.80%121,294,800830,172,000171%6.84-4.94%6.98-2.45%7.04-2.29%7.15-0.67%0.78%
2019-08-057.117.357.017.230.98%0.42%0.40%56,471,800406,578,00097%7.201.84%7.15-0.20%7.21-0.81%7.200.35%0.89%
2019-08-026.917.256.917.16-0.69%1.27%-0.22%43,234,700305,674,00076%7.07-1.66%7.17-1.23%7.27-1.14%7.180.22%0.88%
2019-08-017.197.257.157.21-0.96%0.29%0.70%30,748,400221,057,00056%7.19-0.79%7.26-1.01%7.350.85%7.160.38%0.88%
2019-07-317.227.367.147.28-0.27%0.47%2.06%45,349,200328,594,00083%7.25-0.81%7.33-0.80%7.290.65%7.130.72%0.84%
2019-07-307.377.407.237.30-1.35%-0.07%3.08%53,078,600387,750,00097%7.31-1.36%7.391.34%7.240.61%7.080.63%0.75%
2019-07-297.517.567.337.40-1.46%-0.08%5.14%68,859,700509,973,000136%7.41-0.16%7.291.50%7.201.28%7.041.19%0.59%
2019-07-267.157.787.127.515.63%1.24%7.98%120,665,600895,137,000265%7.425.21%7.183.46%7.113.06%6.962.57%0.35%
2019-07-256.717.246.717.115.18%0.84%4.85%96,388,100679,632,000260%7.053.87%6.942.56%6.901.70%6.781.77%0.02%
2019-07-246.876.896.646.76-0.44%-0.41%1.46%39,116,000265,510,000126%6.790.04%6.77-0.12%6.780.37%6.660.60%-0.24%
2019-07-236.806.846.706.791.19%0.07%2.52%26,974,200183,031,00091%6.790.70%6.780.04%6.760.51%6.620.52%-0.34%
2019-07-226.866.876.616.71-1.47%-0.42%1.84%30,401,700204,852,000101%6.74-1.04%6.780.34%6.720.66%6.590.20%-0.43%
2019-07-196.756.906.706.811.19%0.01%3.56%36,064,800245,565,000119%6.810.49%6.750.97%6.680.97%6.580.21%-0.51%
2019-07-186.716.886.676.73-0.88%-0.68%2.56%36,420,600246,787,000127%6.781.15%6.691.46%6.611.30%6.56-0.02%-0.55%
2019-07-176.566.796.516.793.66%1.36%3.46%53,558,100358,773,000191%6.702.97%6.592.14%6.531.73%6.56-0.18%-0.54%
2019-07-166.486.556.446.551.24%0.68%-0.38%20,788,900135,251,00076%6.511.18%6.450.73%6.420.13%6.58-0.93%-0.48%
2019-07-156.406.536.306.470.31%0.62%-2.52%24,034,000154,538,00080%6.43-0.03%6.410.30%6.41-0.70%6.64-1.22%-0.35%
2019-07-126.366.506.326.451.26%0.28%-4.00%21,583,900138,825,00061%6.431.04%6.39-0.16%6.45-0.78%6.72-0.75%-0.18%
2019-07-116.396.446.276.370.31%0.06%-5.91%26,577,000169,180,00066%6.37-0.11%6.40-1.33%6.51-1.45%6.77-0.81%-0.05%
2019-07-106.476.486.326.350.00%-0.36%-6.96%24,959,200159,055,00056%6.37-1.09%6.48-1.53%6.60-1.45%6.83-0.44%0.09%