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
2021-04-192.972.982.952.970.00%0.13%0.99%3,355,0009,952,000107%2.970.30%2.950.41%2.940.24%2.940.17%0.14%
2021-04-162.932.972.932.971.37%0.44%1.16%4,582,70013,550,000153%2.961.37%2.940.69%2.940.31%2.940.21%0.12%
2021-04-152.922.942.902.93-0.34%0.45%0.00%1,679,0004,898,00057%2.92-0.27%2.92-0.24%2.93-0.17%2.930.07%0.09%
2021-04-142.902.942.902.941.38%0.51%0.41%2,098,7006,139,00064%2.930.17%2.93-0.07%2.93-0.27%2.930.17%0.07%
2021-04-132.942.952.892.90-1.69%-0.68%-0.79%2,921,2008,530,00088%2.92-0.65%2.93-0.20%2.94-0.03%2.920.10%0.02%
2021-04-122.942.962.912.950.68%0.37%1.03%3,100,9009,112,00096%2.940.27%2.94-0.31%2.940.14%2.920.17%-0.03%
2021-04-092.922.962.912.93-0.34%-0.03%0.51%3,007,6008,814,00096%2.93-0.31%2.950.03%2.940.21%2.920.31%-0.05%
2021-04-082.942.972.932.94-0.68%0.00%1.17%3,639,90010,700,000107%2.94-0.54%2.940.20%2.930.21%2.910.14%-0.11%
2021-04-072.932.992.932.961.37%0.14%2.00%5,338,20015,781,000161%2.961.41%2.941.03%2.930.72%2.900.24%-0.12%
2021-04-062.912.932.902.920.34%0.17%0.86%1,711,0004,987,00054%2.920.24%2.91-0.10%2.900.17%2.90-0.14%-0.14%
2021-04-022.922.932.892.91-0.34%0.07%0.38%2,061,5005,995,00061%2.910.14%2.910.35%2.900.21%2.90-0.03%-0.12%
2021-04-012.932.932.892.92-0.34%0.55%0.69%3,332,8009,680,00092%2.90-0.41%2.900.21%2.890.31%2.90-0.10%-0.12%
2021-03-312.852.952.852.932.45%0.48%0.93%5,490,50016,011,000154%2.921.89%2.900.87%2.880.31%2.90-0.14%-0.11%
2021-03-302.882.892.852.86-1.04%-0.07%-1.62%2,283,5006,535,00067%2.86-0.52%2.87-0.04%2.88-0.42%2.91-0.34%-0.08%
2021-03-292.872.902.862.890.70%0.45%-0.93%2,315,0006,661,00065%2.880.24%2.87-0.21%2.89-0.38%2.92-0.41%-0.02%
2021-03-262.852.892.842.870.35%0.00%-2.01%2,254,0006,470,00056%2.870.04%2.88-0.52%2.90-0.28%2.93-0.07%0.05%
2021-03-252.892.912.822.86-1.04%-0.31%-2.42%5,717,80016,403,000135%2.87-0.97%2.89-0.99%2.91-0.62%2.93-0.24%0.07%
2021-03-242.922.922.882.89-1.03%-0.24%-1.63%3,254,4009,428,00084%2.90-1.06%2.92-0.21%2.92-0.44%2.940.07%0.10%
2021-03-232.962.962.902.92-1.35%-0.27%-0.54%3,091,2009,051,00077%2.93-0.24%2.93-0.10%2.94-0.27%2.940.03%0.09%
2021-03-222.912.962.902.961.72%0.85%0.85%4,010,50011,771,00086%2.940.55%2.93-0.34%2.95-0.34%2.940.00%0.12%
2021-03-192.922.962.892.91-0.68%-0.31%-0.85%4,259,50012,432,00091%2.92-0.71%2.94-0.68%2.96-0.03%2.94-0.03%0.12%
2021-03-182.972.982.922.93-1.35%-0.34%-0.20%2,920,5008,586,00062%2.94-1.01%2.96-0.34%2.960.20%2.940.07%0.17%
2021-03-172.973.002.952.97-0.34%0.00%1.23%3,069,7009,116,00065%2.970.14%2.970.44%2.950.51%2.930.17%0.21%
2021-03-162.982.982.942.980.00%0.47%1.74%3,898,60011,565,00081%2.97-0.20%2.960.54%2.940.21%2.930.17%0.24%
2021-03-152.943.002.932.981.36%0.27%1.92%6,689,10019,877,000147%2.971.61%2.941.31%2.930.38%2.920.34%0.26%
2021-03-122.902.952.882.941.38%0.51%0.89%4,337,80012,689,000105%2.931.35%2.90-0.34%2.92-0.03%2.910.14%0.25%
2021-03-112.862.922.852.901.05%0.49%-0.34%2,572,8007,426,00066%2.89-0.21%2.91-0.24%2.92-0.07%2.910.00%0.26%
2021-03-102.932.932.862.87-2.38%-0.76%-1.37%4,797,50013,876,000123%2.89-1.33%2.92-0.34%2.92-0.10%2.910.03%0.32%
2021-03-092.913.032.842.941.03%0.31%1.07%9,575,60028,065,000262%2.930.10%2.930.17%2.920.27%2.910.31%0.34%
2021-03-082.942.952.902.910.00%-0.61%0.34%3,945,20011,551,000135%2.93-0.07%2.930.24%2.920.28%2.900.03%0.33%