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:
皖江物流( 600575.SH 上证)
板块 :港口   
所属成分指数: 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
2019-08-202.592.632.582.600.39%-0.15%0.89%20,577,90053,590,000138%2.601.17%2.580.47%2.590.31%2.580.04%-0.68%
2019-08-192.572.602.552.591.97%0.62%0.54%20,585,70052,981,000139%2.570.67%2.57-0.66%2.580.23%2.58-0.31%-0.73%
2019-08-162.572.592.532.54-1.55%-0.66%-1.70%24,124,00061,681,000174%2.56-0.39%2.58-0.27%2.57-0.12%2.58-0.65%-0.70%
2019-08-152.552.602.542.58-1.15%0.51%-0.81%25,927,80066,555,000204%2.57-2.77%2.590.12%2.57-0.23%2.60-1.37%-0.65%
2019-08-142.572.692.572.612.35%-1.14%-1.02%17,341,00045,773,000143%2.644.10%2.591.85%2.580.90%2.64-2.15%-0.53%
2019-08-132.532.552.502.550.00%0.55%-5.38%5,627,00014,271,00037%2.540.92%2.54-0.51%2.56-0.62%2.70-0.66%-0.22%
2019-08-122.532.552.482.550.79%1.47%-6.01%9,005,30022,629,00054%2.51-1.84%2.55-0.97%2.57-1.19%2.71-0.55%-0.16%
2019-08-092.602.622.522.53-2.69%-1.17%-7.26%12,493,40031,982,00077%2.56-1.27%2.58-0.69%2.60-1.18%2.73-0.62%-0.11%
2019-08-082.582.612.582.600.78%0.27%-5.28%6,183,40016,034,00038%2.590.04%2.60-0.95%2.64-1.57%2.75-0.18%-0.06%
2019-08-072.632.632.572.58-1.15%-0.46%-6.18%7,934,30020,562,00047%2.59-0.19%2.62-1.13%2.68-2.73%2.75-0.29%-0.07%
2019-08-062.612.632.562.61-2.61%0.50%-5.37%18,666,90048,474,000106%2.60-3.39%2.65-2.82%2.75-1.40%2.76-0.51%-0.05%
2019-08-052.702.722.662.68-0.74%-0.30%-3.32%9,860,70026,510,00060%2.69-0.52%2.73-2.68%2.79-0.29%2.77-0.04%-0.03%
2019-08-022.692.722.682.70-1.46%-0.07%-2.63%11,968,90032,341,00071%2.70-2.03%2.80-0.57%2.80-0.21%2.77-0.18%-0.06%
2019-08-012.792.792.732.74-2.84%-0.65%-1.37%21,899,60060,409,000137%2.76-3.60%2.82-0.49%2.81-0.11%2.78-0.11%-0.07%
2019-07-312.812.972.782.820.36%-1.43%1.40%36,963,400105,745,000265%2.862.14%2.831.87%2.811.56%2.780.91%-0.09%
2019-07-302.772.822.762.811.81%0.32%1.96%17,030,80047,698,000148%2.801.19%2.780.91%2.770.80%2.76-0.04%-0.22%
2019-07-292.762.792.752.76-0.36%-0.29%0.11%8,181,00022,647,00072%2.770.22%2.760.18%2.740.26%2.76-0.04%-0.28%
2019-07-262.732.792.722.771.47%0.29%0.44%14,847,00041,001,000127%2.760.88%2.750.73%2.740.07%2.76-0.15%-0.38%
2019-07-252.732.762.722.73-0.73%-0.29%-1.16%11,381,60031,163,00098%2.74-0.36%2.730.15%2.73-0.11%2.76-0.29%-0.43%
2019-07-242.712.772.702.751.85%0.07%-0.72%14,951,30041,087,000126%2.751.82%2.730.00%2.74-0.29%2.77-0.11%-0.42%
2019-07-232.712.722.682.70-0.37%0.04%-2.63%11,169,50030,150,00093%2.70-0.92%2.73-0.73%2.75-0.97%2.77-0.25%-0.43%
2019-07-222.782.782.702.71-1.81%-0.51%-2.52%15,213,60041,439,000125%2.72-1.80%2.75-1.19%2.77-0.61%2.78-0.39%-0.43%
2019-07-192.752.792.752.760.00%-0.50%-1.11%6,704,00018,594,00055%2.770.29%2.78-0.57%2.79-0.07%2.79-0.25%-0.41%
2019-07-182.782.792.752.76-0.72%-0.22%-1.36%6,865,80018,993,00055%2.77-0.90%2.80-0.04%2.79-0.32%2.80-0.32%-0.39%
2019-07-172.792.812.762.78-0.71%-0.39%-0.96%10,376,60028,958,00080%2.79-0.75%2.800.00%2.800.18%2.81-0.39%-0.35%
2019-07-162.812.842.792.800.36%-0.43%-0.64%14,169,20039,849,000104%2.811.12%2.80-0.07%2.800.32%2.82-0.57%-0.30%
2019-07-152.792.812.742.790.00%0.32%-1.55%11,316,80031,470,00079%2.78-0.39%2.800.18%2.79-0.25%2.83-1.05%-0.22%
2019-07-122.812.812.782.79-0.36%-0.07%-2.58%12,900,20036,016,00077%2.79-0.89%2.790.25%2.79-0.36%2.86-0.66%-0.06%
2019-07-112.802.842.792.800.36%-0.60%-2.88%13,621,40038,369,00070%2.821.73%2.790.04%2.80-0.39%2.88-0.21%0.07%
2019-07-102.782.802.742.790.00%0.76%-3.43%13,388,80037,067,00064%2.77-0.18%2.79-0.89%2.81-0.92%2.89-0.24%0.12%