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:
锦州港( 600190.SH 上证)
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
2019-05-213.483.583.463.541.43%0.25%-0.53%6,065,10021,415,00077%3.531.50%3.60-0.33%3.610.08%3.560.31%-0.70%
2019-05-203.563.583.403.49-3.86%0.32%-1.63%8,062,20028,050,000101%3.48-5.64%3.61-0.91%3.61-0.11%3.550.34%-0.85%
2019-05-173.593.893.543.630.83%-1.55%2.66%16,289,50060,059,000211%3.692.39%3.651.39%3.611.63%3.540.94%-1.06%
2019-05-163.653.683.563.60-1.91%-0.03%2.77%9,743,00035,085,000143%3.60-0.83%3.600.98%3.550.74%3.500.23%-1.24%
2019-05-153.443.773.443.677.00%1.07%5.01%14,572,80052,913,000216%3.635.40%3.563.31%3.532.47%3.50-0.17%-1.42%
2019-05-143.443.483.423.43-1.72%-0.44%-2.03%3,695,40012,731,00054%3.45-0.43%3.450.15%3.440.38%3.50-2.13%-1.51%
2019-05-133.433.493.393.490.87%0.87%-2.43%5,803,90020,083,00074%3.460.70%3.440.32%3.430.44%3.58-1.49%-1.34%
2019-05-103.403.493.333.462.06%0.70%-4.71%5,904,70020,290,00072%3.440.62%3.430.59%3.41-0.70%3.63-1.81%-1.21%
2019-05-093.443.443.393.39-1.45%-0.73%-8.33%2,889,7009,869,00032%3.42-0.58%3.410.12%3.44-0.89%3.70-2.14%-1.06%
2019-05-083.373.493.333.440.88%0.15%-8.97%4,936,30016,955,00047%3.441.33%3.41-0.96%3.47-1.87%3.78-1.05%-0.90%
2019-05-073.363.433.343.411.79%0.59%-10.71%6,207,10021,044,00055%3.39-0.38%3.44-1.52%3.53-3.31%3.82-1.27%-0.84%
2019-05-063.513.513.303.35-6.16%-1.56%-13.39%10,184,30034,659,00088%3.40-4.33%3.49-3.46%3.66-3.05%3.87-1.75%-0.75%
2019-04-303.503.603.503.572.29%0.37%-9.32%5,848,30020,802,00052%3.560.23%3.62-3.49%3.77-2.08%3.94-0.83%-0.62%
2019-04-293.683.733.483.49-4.38%-1.66%-12.09%9,808,30034,810,00083%3.55-4.37%3.75-3.30%3.85-3.22%3.97-1.51%-0.56%
2019-04-263.753.793.653.65-2.93%-1.64%-9.45%11,012,40040,867,00092%3.71-5.72%3.88-2.98%3.98-1.56%4.03-1.08%-0.39%
2019-04-254.044.063.713.76-7.16%-4.47%-7.73%12,664,60049,845,000108%3.94-1.94%4.00-2.04%4.04-0.76%4.08-0.49%-0.44%
2019-04-244.054.073.944.050.00%0.90%-1.10%8,016,60032,178,00069%4.01-1.08%4.08-0.17%4.07-0.32%4.10-0.15%-0.54%
2019-04-234.094.124.024.05-1.46%-0.20%-1.24%10,071,90040,868,00079%4.06-1.62%4.09-0.10%4.090.00%4.10-0.36%-0.49%
2019-04-224.094.184.074.111.23%-0.36%-0.15%16,169,40066,698,000120%4.132.00%4.090.47%4.09-0.15%4.12-0.46%-0.39%
2019-04-194.054.084.014.060.25%0.40%-1.81%8,526,40034,479,00057%4.04-0.66%4.07-0.10%4.09-0.41%4.14-0.53%-0.26%
2019-04-184.104.114.044.05-1.46%-0.52%-2.57%9,114,70037,103,00054%4.07-0.61%4.08-0.83%4.11-0.17%4.16-0.34%-0.17%
2019-04-174.114.124.074.110.49%0.34%-1.46%9,482,70038,842,00051%4.100.91%4.11-0.24%4.120.05%4.17-0.41%-0.09%
2019-04-164.064.114.014.090.74%0.76%-2.34%10,246,60041,588,00048%4.06-2.29%4.12-0.34%4.11-0.56%4.19-0.31%-0.01%
2019-04-154.214.234.064.06-2.40%-2.26%-3.36%13,823,60057,430,00057%4.150.63%4.130.49%4.14-0.55%4.200.26%0.07%
2019-04-124.024.204.024.162.21%0.78%-0.72%15,058,90062,162,00054%4.130.32%4.11-0.51%4.16-0.60%4.19-1.62%0.06%
2019-04-114.144.174.074.07-2.63%-1.09%-4.44%12,285,40050,550,00035%4.120.34%4.13-0.96%4.18-0.38%4.26-1.50%0.44%
2019-04-104.144.184.054.180.24%1.93%-3.33%20,617,80084,548,00046%4.10-1.96%4.17-1.07%4.20-0.69%4.320.33%1.05%
2019-04-094.184.254.164.17-1.88%-0.31%-3.25%18,892,90079,025,00037%4.18-0.92%4.22-0.26%4.23-0.09%4.310.65%1.41%
2019-04-084.234.304.164.250.71%0.66%-0.75%28,138,100118,811,00051%4.22-0.47%4.23-0.26%4.230.64%4.280.85%1.79%
2019-04-044.264.314.174.220.00%-0.52%-0.61%25,386,500107,692,00045%4.240.38%4.240.17%4.21-2.05%4.250.40%2.00%