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:
重庆港九( 600279.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
2019-05-214.784.934.774.922.93%0.90%-1.50%11,795,20057,513,00072%4.882.50%4.92-1.30%5.00-0.38%5.00-0.10%-1.07%
2019-05-204.874.884.664.78-2.65%0.48%-4.40%13,905,50066,149,00084%4.76-6.04%4.98-2.03%5.02-0.99%5.00-0.36%-1.30%
2019-05-175.135.244.854.91-3.54%-3.02%-2.15%19,218,40097,305,000119%5.06-0.73%5.090.26%5.070.38%5.02-0.28%-1.50%
2019-05-165.075.155.055.09-0.20%-0.20%1.15%14,216,50072,507,00092%5.100.02%5.070.24%5.050.50%5.03-0.32%-1.63%
2019-05-155.005.284.965.103.03%0.02%1.03%21,127,800107,725,000132%5.101.72%5.060.92%5.020.64%5.05-0.71%-1.77%
2019-05-145.045.084.934.95-3.51%-1.26%-2.64%15,007,20075,229,00093%5.01-0.91%5.020.42%4.990.28%5.08-1.95%-1.83%
2019-05-134.995.154.935.131.99%1.40%-1.06%19,705,90099,687,000115%5.061.67%5.000.85%4.980.40%5.19-1.22%-1.94%
2019-05-104.955.044.785.032.44%1.09%-4.17%19,062,70094,847,000112%4.981.26%4.950.41%4.96-1.02%5.25-1.59%-2.03%
2019-05-094.874.964.854.910.20%-0.08%-7.95%10,711,80052,640,00062%4.91-0.77%4.93-0.56%5.01-1.30%5.33-1.89%-2.06%
2019-05-084.885.064.804.90-1.41%-1.05%-9.88%13,020,30064,479,00069%4.950.45%4.96-1.74%5.08-1.88%5.44-2.30%-1.91%
2019-05-074.914.994.844.972.47%0.81%-10.69%10,829,30053,388,00050%4.93-1.08%5.05-1.69%5.17-3.27%5.57-2.33%-1.68%
2019-05-065.085.144.764.85-7.97%-2.69%-14.88%19,535,10097,360,00080%4.98-5.01%5.14-3.04%5.35-2.64%5.70-2.43%-1.42%
2019-04-305.145.325.145.272.93%0.44%-9.76%12,910,20067,737,00051%5.250.58%5.30-3.41%5.49-1.44%5.84-1.50%-1.20%
2019-04-295.365.435.065.12-4.12%-1.86%-13.64%19,206,500100,203,00065%5.22-3.64%5.48-2.85%5.57-2.64%5.93-1.76%-1.07%
2019-04-265.435.505.335.34-3.96%-1.37%-11.52%18,584,000100,611,00059%5.41-5.99%5.65-1.89%5.72-2.25%6.04-1.28%-0.84%
2019-04-255.805.925.525.56-4.14%-3.46%-9.05%23,346,000134,450,00069%5.76-0.14%5.75-1.03%5.86-1.99%6.11-3.12%-0.71%
2019-04-245.725.835.685.801.75%0.57%-8.08%13,442,30077,519,00033%5.770.52%5.81-1.51%5.97-1.40%6.31-2.13%-0.34%
2019-04-235.855.855.675.70-2.23%-0.64%-11.59%17,057,50097,853,00034%5.74-2.75%5.90-2.43%6.06-1.06%6.45-1.81%-0.05%
2019-04-225.996.035.815.83-2.35%-1.17%-11.21%23,201,900136,873,00039%5.90-1.59%6.05-1.66%6.12-1.19%6.57-0.47%0.30%
2019-04-196.096.105.895.97-2.77%-0.40%-9.50%32,244,400193,258,00047%5.99-3.49%6.15-0.90%6.20-0.78%6.600.00%0.48%
2019-04-186.216.356.116.14-1.60%-1.14%-6.93%33,240,300206,459,00047%6.21-0.59%6.21-0.67%6.25-3.45%6.600.26%0.57%
2019-04-176.356.356.016.24-1.89%-0.13%-5.17%33,080,600206,686,00045%6.251.13%6.25-0.10%6.47-2.30%6.58-0.18%0.62%
2019-04-166.256.405.956.361.76%2.95%-3.52%46,020,200284,315,00056%6.18-2.54%6.26-5.10%6.62-2.19%6.59-0.23%0.89%
2019-04-156.296.576.196.251.13%-1.40%-5.40%38,403,500243,429,00044%6.341.21%6.59-2.51%6.770.06%6.610.58%1.48%
2019-04-126.406.446.086.18-6.36%-1.33%-5.92%58,109,200363,921,00060%6.26-10.27%6.76-2.59%6.770.12%6.57-0.03%2.67%
2019-04-117.027.256.606.60-9.09%-5.44%0.44%74,248,800518,233,00087%6.981.10%6.941.92%6.761.75%6.570.61%3.76%
2019-04-106.667.296.527.266.14%5.16%11.16%90,612,800625,573,000115%6.90-0.63%6.812.34%6.641.07%6.530.77%3.80%
2019-04-096.697.336.616.84-0.15%-1.55%5.54%102,225,100710,269,000147%6.955.31%6.663.58%6.571.39%6.481.68%3.77%
2019-04-086.387.096.206.854.42%3.82%7.47%105,711,500697,445,000168%6.603.66%6.430.28%6.481.33%6.371.37%3.65%
2019-04-046.246.726.116.560.00%3.06%4.33%82,294,400523,828,000149%6.372.32%6.41-1.02%6.400.25%6.290.87%3.57%