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
2019-05-227.387.557.207.380.41%0.00%0.00%41,198,200304,974,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-217.187.467.187.352.65%0.20%-1.75%48,640,600356,795,00074%7.343.30%7.30-1.17%7.44-1.39%7.480.30%-0.88%
2019-05-207.387.416.927.16-2.98%0.83%-4.01%42,417,100301,218,00060%7.10-4.69%7.38-2.48%7.55-1.28%7.460.08%-1.04%
2019-05-177.567.587.317.38-1.86%-0.94%-0.98%40,470,400301,503,00053%7.45-1.49%7.57-0.98%7.650.65%7.45-0.97%-1.26%
2019-05-167.597.657.487.52-1.70%-0.57%-0.08%49,579,100374,965,00061%7.56-1.05%7.64-0.57%7.600.61%7.53-0.91%-1.26%
2019-05-157.657.727.547.652.00%0.09%0.72%69,166,500528,651,00080%7.64-0.46%7.691.24%7.550.64%7.60-0.51%-1.29%
2019-05-147.687.907.457.50-3.85%-2.32%-1.76%123,048,500944,777,000139%7.68-0.67%7.591.84%7.501.76%7.63-0.83%-1.27%
2019-05-137.357.927.357.804.00%0.91%1.33%101,014,500780,885,000119%7.735.49%7.463.03%7.371.65%7.70-1.41%-1.17%
2019-05-107.197.606.927.508.54%2.35%-3.94%90,788,200665,328,00098%7.334.22%7.240.95%7.25-2.53%7.81-3.03%-0.98%
2019-05-097.017.206.906.91-3.22%-1.72%-14.18%37,637,800264,623,00034%7.03-2.69%7.17-1.24%7.44-2.55%8.05-0.94%-0.54%
2019-05-087.077.407.017.14-2.59%-1.18%-12.16%38,215,100276,120,00034%7.230.22%7.26-3.48%7.64-1.28%8.13-0.62%-0.42%
2019-05-077.377.446.977.330.41%1.68%-10.38%79,834,500575,508,00070%7.21-1.29%7.52-3.42%7.74-2.35%8.18-1.29%-0.38%
2019-05-067.267.537.267.30-9.54%-0.04%-11.90%125,131,100913,878,000110%7.30-9.58%7.79-3.48%7.92-3.71%8.29-2.13%-0.19%
2019-04-307.928.217.898.071.64%-0.09%-4.68%94,264,000761,360,00092%8.08-0.22%8.07-0.92%8.23-2.65%8.47-0.94%0.12%
2019-04-297.988.257.867.940.76%-1.91%-7.09%109,205,500884,010,000101%8.100.82%8.14-2.19%8.45-0.97%8.55-1.21%0.35%
2019-04-268.108.267.877.88-3.55%-1.86%-8.91%85,660,300687,743,00072%8.03-3.45%8.33-3.76%8.53-0.86%8.65-0.32%0.71%
2019-04-258.428.638.058.17-3.77%-1.76%-5.86%88,198,000733,470,00076%8.32-2.79%8.65-0.62%8.61-0.51%8.680.16%0.83%
2019-04-248.858.928.328.49-4.93%-0.76%-2.02%114,605,100980,491,000100%8.56-3.70%8.71-0.07%8.65-0.65%8.670.50%0.88%
2019-04-238.559.168.428.934.20%0.52%3.57%173,640,0001,542,697,000161%8.884.20%8.712.31%8.710.47%8.621.39%0.94%
2019-04-228.488.678.308.572.02%0.52%0.78%78,671,700670,754,00072%8.531.18%8.51-1.46%8.67-1.12%8.500.26%0.90%
2019-04-198.428.658.268.40-1.06%-0.32%-0.97%54,279,000457,401,00043%8.43-1.59%8.64-1.21%8.770.32%8.48-0.19%1.31%
2019-04-188.698.758.478.49-2.97%-0.85%-0.09%77,452,100663,197,00063%8.56-2.85%8.75-1.14%8.740.73%8.500.62%1.50%
2019-04-178.789.048.688.75-1.57%-0.73%3.60%100,716,600887,719,00084%8.810.14%8.851.09%8.681.42%8.450.90%1.63%
2019-04-168.549.118.398.892.18%1.00%6.20%132,777,4001,168,708,000116%8.80-1.06%8.751.83%8.551.97%8.371.42%1.56%
2019-04-158.499.208.188.704.07%-2.20%5.40%187,762,6001,670,250,000177%8.905.53%8.604.37%8.391.62%8.252.34%1.46%
2019-04-128.198.678.198.363.08%-0.83%3.66%103,720,400874,339,000106%8.432.91%8.241.65%8.26-0.13%8.070.94%1.15%
2019-04-118.128.368.008.110.00%-1.00%1.50%97,552,000799,143,000105%8.191.37%8.10-1.57%8.270.57%7.990.62%1.01%
2019-04-107.878.247.808.111.88%0.36%2.13%103,410,400835,626,000120%8.080.32%8.23-1.19%8.220.58%7.941.10%0.88%
2019-04-098.308.307.917.96-6.90%-1.18%1.34%144,498,5001,163,978,000178%8.06-4.11%8.330.12%8.171.10%7.860.98%0.74%
2019-04-088.738.738.088.550.00%1.79%9.91%238,987,7002,007,533,000353%8.40-5.30%8.324.37%8.085.37%7.784.36%0.71%