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
2019-08-203.093.113.063.080.33%-0.32%2.19%2,744,3008,481,000147%3.091.21%3.061.19%3.040.80%3.010.74%-0.54%
2019-08-193.013.093.013.071.99%0.56%2.61%2,718,0008,299,000127%3.051.13%3.020.70%3.010.67%2.99-0.20%-0.83%
2019-08-163.013.033.003.010.00%-0.30%0.40%1,852,3005,592,00088%3.021.45%3.000.37%2.990.27%3.00-0.79%-0.86%
2019-08-152.963.022.923.010.67%1.14%-0.40%1,536,5004,572,00068%2.98-1.00%2.990.00%2.99-0.13%3.02-0.72%-0.85%
2019-08-143.013.022.982.990.34%-0.53%-1.77%1,643,0004,939,00072%3.010.50%2.990.27%2.990.20%3.04-0.59%-0.80%
2019-08-132.993.032.952.98-0.33%-0.37%-2.68%2,092,2006,257,00091%2.990.64%2.98-0.03%2.980.34%3.06-1.00%-0.77%
2019-08-122.952.992.942.991.36%0.61%-3.33%1,240,5003,687,00052%2.97-0.34%2.980.03%2.97-0.87%3.09-0.58%-0.69%
2019-08-093.003.022.952.95-1.34%-1.07%-5.18%1,594,9004,756,00067%2.98-0.40%2.980.34%3.00-1.38%3.11-0.80%-0.64%
2019-08-082.983.032.972.990.67%-0.13%-4.66%1,825,3005,465,00074%2.990.67%2.97-1.03%3.04-1.11%3.14-0.60%-0.58%
2019-08-072.982.992.962.970.00%-0.13%-5.86%1,790,0005,323,00074%2.970.27%3.00-1.89%3.08-1.09%3.16-0.88%-0.53%
2019-08-063.073.072.882.97-4.81%0.13%-6.69%5,538,50016,425,000222%2.97-5.75%3.06-4.10%3.11-3.60%3.18-2.15%-0.47%
2019-08-053.173.173.123.12-1.58%-0.86%-4.09%1,855,7005,840,00088%3.15-1.19%3.19-0.99%3.23-0.68%3.25-0.46%-0.28%
2019-08-023.233.233.153.17-2.46%-0.47%-3.00%3,075,5009,794,000141%3.19-2.12%3.23-1.47%3.25-0.95%3.27-0.73%-0.28%
2019-08-013.273.283.243.25-0.31%-0.12%-1.28%1,815,4005,907,00087%3.25-0.55%3.27-0.27%3.28-0.21%3.29-0.24%-0.25%
2019-07-313.303.313.253.26-1.21%-0.37%-1.21%1,524,0004,986,00072%3.27-0.49%3.28-0.21%3.29-0.12%3.30-0.27%-0.26%
2019-07-303.273.303.273.300.92%0.36%-0.27%2,471,5008,127,000115%3.290.15%3.290.00%3.290.21%3.31-0.18%-0.27%
2019-07-293.313.313.273.27-1.21%-0.40%-1.36%1,316,7004,323,00062%3.28-0.27%3.29-0.09%3.28-0.15%3.32-0.12%-0.34%
2019-07-263.293.333.273.310.61%0.55%-0.27%2,131,1007,016,00093%3.290.06%3.290.40%3.29-0.45%3.32-0.15%-0.40%
2019-07-253.303.303.283.29-0.30%0.00%-1.02%1,068,3003,515,00047%3.29-0.09%3.28-0.21%3.30-0.21%3.32-0.15%-0.39%
2019-07-243.283.303.263.300.92%0.21%-0.87%2,444,2008,048,000101%3.290.98%3.29-0.67%3.31-0.42%3.33-0.21%-0.40%
2019-07-233.273.283.243.270.00%0.28%-1.98%2,494,6008,136,000101%3.26-1.21%3.31-0.72%3.32-0.57%3.34-0.33%-0.39%
2019-07-223.343.353.273.27-2.39%-0.94%-2.30%2,823,3009,321,000115%3.30-1.76%3.33-0.77%3.34-0.21%3.35-0.39%-0.37%
2019-07-193.353.393.333.350.60%-0.30%-0.30%2,527,1008,491,00098%3.360.57%3.360.12%3.350.12%3.36-0.44%-0.36%
2019-07-183.363.363.333.33-1.19%-0.33%-1.33%1,939,6006,481,00071%3.34-0.86%3.350.18%3.35-0.09%3.38-0.35%-0.37%
2019-07-173.363.383.353.370.00%0.00%-0.50%2,052,0006,915,00071%3.370.57%3.350.24%3.350.06%3.39-0.41%-0.38%
2019-07-163.363.373.333.370.30%0.57%-0.91%2,060,6006,906,00063%3.350.57%3.34-0.09%3.35-0.12%3.40-0.85%-0.35%
2019-07-153.353.373.303.360.30%0.84%-2.04%2,985,3009,946,00079%3.33-0.30%3.34-0.27%3.35-0.51%3.43-0.70%-0.24%
2019-07-123.353.363.333.350.30%0.24%-3.01%1,719,7005,748,00041%3.34-0.39%3.35-0.24%3.37-0.77%3.45-0.12%-0.16%
2019-07-113.363.393.333.340.00%-0.45%-3.41%2,656,3008,912,00057%3.360.03%3.36-0.50%3.39-0.53%3.46-0.17%-0.14%
2019-07-103.383.393.333.340.00%-0.42%-3.58%2,785,0009,342,00061%3.35-0.50%3.38-1.08%3.41-0.67%3.46-0.17%-0.11%