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:
营口港( 600317.SH 上证)
板块 :港口   上证180   
所属成分指数: 上证180沪深300中证500
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
2019-08-202.612.632.602.600.00%-0.57%1.76%4,635,20012,123,000124%2.621.24%2.581.21%2.570.71%2.56-0.04%-0.51%
2019-08-192.542.612.532.602.36%0.66%1.72%5,114,30013,210,000126%2.582.01%2.550.55%2.550.83%2.56-0.35%-0.58%
2019-08-162.532.542.522.540.40%0.32%-0.97%2,760,9006,990,00066%2.530.32%2.540.08%2.530.00%2.57-0.58%-0.59%
2019-08-152.532.542.512.53-0.78%0.24%-1.94%3,479,9008,784,00078%2.52-1.21%2.540.36%2.53-0.20%2.58-0.58%-0.57%
2019-08-142.562.572.542.550.39%-0.20%-1.73%4,341,50011,093,00097%2.561.15%2.530.36%2.53-0.32%2.60-0.61%-0.52%
2019-08-132.512.552.502.540.40%0.55%-2.72%3,129,7007,906,00068%2.530.96%2.52-0.28%2.54-0.86%2.61-0.53%-0.48%
2019-08-122.512.532.462.530.80%1.12%-3.62%4,144,10010,370,00087%2.50-1.15%2.53-1.33%2.56-1.20%2.63-0.64%-0.45%
2019-08-092.572.572.502.51-1.57%-0.83%-5.00%3,551,3008,988,00076%2.53-0.75%2.56-1.08%2.59-0.96%2.64-0.57%-0.39%
2019-08-082.562.562.542.550.28%0.00%-4.03%3,247,1008,281,00068%2.550.08%2.59-1.11%2.62-0.80%2.66-0.52%-0.33%
除权分界线,2019年08月08日,10股派0.470元(以下数据已经复权)
2019-08-072.552.572.532.540.00%-0.20%-4.79%3,763,1009,767,00075%2.55-0.27%2.62-0.72%2.64-0.68%2.67-0.63%-0.28%
2019-08-062.572.602.512.54-1.93%-0.47%-5.39%7,357,00019,141,000140%2.56-2.07%2.64-1.31%2.66-0.97%2.69-0.78%-0.18%
2019-08-052.602.632.582.59-1.52%-0.61%-4.28%4,904,40013,028,00098%2.61-0.34%2.67-0.63%2.68-0.30%2.71-0.44%-0.07%
2019-08-022.612.642.602.630.00%0.57%-3.23%5,475,90014,594,000106%2.62-1.25%2.69-0.56%2.69-0.37%2.72-0.40%-0.01%
2019-08-012.642.672.632.63-0.75%-0.68%-3.62%4,089,60011,033,00081%2.65-0.38%2.700.00%2.70-0.15%2.73-0.11%0.03%
2019-07-312.672.672.642.650.00%-0.30%-3.00%4,569,50012,373,00091%2.660.15%2.700.04%2.71-0.55%2.74-0.18%0.03%
2019-07-302.632.672.632.650.76%-0.15%-3.18%4,097,80011,081,00083%2.660.38%2.70-0.15%2.72-0.33%2.74-0.18%0.04%
2019-07-292.662.672.632.63-1.50%-0.53%-4.08%3,675,3009,903,00072%2.65-0.45%2.71-0.88%2.73-0.47%2.75-0.07%0.03%
2019-07-262.652.682.642.670.38%0.53%-2.69%4,513,50012,215,00085%2.66-0.30%2.73-0.51%2.74-0.36%2.750.00%-0.01%
2019-07-252.692.702.652.66-1.11%-0.15%-3.06%5,964,60016,188,000114%2.67-1.84%2.74-0.65%2.75-0.25%2.750.04%-0.02%
2019-07-242.712.742.692.69-0.74%-0.88%-1.93%6,182,00017,084,000125%2.720.37%2.76-0.04%2.760.00%2.750.37%-0.05%
2019-07-232.702.732.692.71-0.37%0.22%-0.84%5,509,40015,172,000113%2.71-0.52%2.760.07%2.76-0.04%2.740.26%-0.12%
2019-07-222.752.752.702.720.37%0.07%-0.22%6,216,80017,208,000129%2.72-0.04%2.760.07%2.760.36%2.730.22%-0.19%
2019-07-192.682.742.682.711.12%-0.33%-0.37%4,632,90012,828,00093%2.720.96%2.760.11%2.750.40%2.72-0.04%-0.25%
2019-07-182.702.712.682.68-1.11%-0.48%-1.51%4,016,20011,016,00079%2.70-0.74%2.760.29%2.740.37%2.72-0.07%-0.29%
2019-07-172.702.722.702.710.00%-0.11%-0.48%3,864,80010,679,00076%2.720.11%2.750.55%2.730.66%2.73-0.07%-0.31%
2019-07-162.712.732.692.710.74%0.00%-0.55%5,060,30013,967,00097%2.711.19%2.730.85%2.710.52%2.73-0.33%-0.34%
2019-07-152.662.722.622.691.13%0.45%-1.61%5,791,60015,799,000105%2.680.83%2.710.82%2.70-0.04%2.74-0.47%-0.29%
2019-07-122.642.672.632.661.14%0.15%-3.16%4,020,00010,877,00067%2.660.57%2.690.11%2.70-0.41%2.75-0.11%-0.23%
2019-07-112.622.662.612.630.77%-0.42%-4.36%4,302,60011,578,00067%2.640.72%2.69-0.52%2.71-0.44%2.75-0.29%-0.20%
2019-07-102.652.672.602.610.00%-0.46%-5.36%5,381,10014,376,00081%2.63-0.83%2.70-0.99%2.72-0.69%2.76-0.33%-0.16%