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:
天津港( 600717.SH 上证)
板块 :港口   上证180   
所属成分指数: 上证180沪深300
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
2019-08-206.116.176.096.110.00%-0.42%2.45%4,037,60024,773,000122%6.141.10%6.071.05%6.030.95%5.960.40%-0.44%
2019-08-196.026.145.996.112.35%0.68%2.86%4,757,50028,872,000131%6.071.40%6.010.77%5.980.73%5.94-0.17%-0.62%
2019-08-166.006.015.955.97-0.17%-0.25%0.34%2,481,90014,855,00067%5.990.93%5.970.52%5.930.32%5.95-0.44%-0.61%
2019-08-155.886.005.865.980.17%0.84%0.07%2,643,00015,674,00067%5.93-0.77%5.930.20%5.910.09%5.98-0.43%-0.59%
2019-08-145.986.025.945.970.84%-0.10%-0.53%3,493,70020,878,00089%5.981.20%5.920.58%5.910.29%6.00-0.51%-0.54%
2019-08-135.895.955.865.920.34%0.25%-1.87%4,790,70028,290,000119%5.910.51%5.890.09%5.89-0.22%6.03-0.68%-0.49%
2019-08-125.835.905.835.901.20%0.43%-2.86%2,322,70013,646,00060%5.880.15%5.88-0.12%5.91-0.96%6.07-0.52%-0.42%
2019-08-095.925.935.805.83-1.19%-0.61%-4.52%2,591,00015,200,00066%5.87-0.58%5.89-0.46%5.96-0.93%6.11-0.64%-0.35%
2019-08-085.915.945.885.900.17%0.00%-3.99%3,653,70021,557,00089%5.900.05%5.92-1.29%6.02-0.91%6.15-0.70%-0.28%
2019-08-075.935.965.845.890.00%-0.12%-4.82%3,225,90019,022,00076%5.90-0.66%5.99-1.24%6.07-1.04%6.19-0.77%-0.20%
2019-08-066.006.065.845.89-3.13%-0.77%-5.55%6,891,00040,902,000152%5.94-3.34%6.07-2.10%6.14-1.76%6.24-1.30%-0.09%
2019-08-056.166.216.066.08-2.09%-0.99%-3.77%4,903,00030,109,000100%6.14-0.98%6.20-1.04%6.25-0.78%6.32-0.16%0.11%
2019-08-026.186.246.156.21-1.11%0.13%-1.86%4,258,10026,409,00090%6.20-1.51%6.26-0.95%6.30-0.43%6.33-0.17%0.11%
2019-08-016.316.346.246.28-0.48%-0.27%-0.93%2,785,00017,536,00061%6.30-0.22%6.32-0.24%6.32-0.10%6.340.05%0.10%
2019-07-316.346.356.286.31-0.63%-0.02%-0.41%3,734,10023,567,00082%6.31-0.91%6.340.06%6.33-0.25%6.34-0.03%0.07%
2019-07-306.356.406.346.350.00%-0.30%0.19%2,671,50017,015,00061%6.370.32%6.340.16%6.35-0.28%6.340.06%0.05%
2019-07-296.376.376.326.350.00%0.02%0.25%2,702,70017,160,00061%6.350.68%6.33-0.24%6.360.28%6.330.13%-0.01%
2019-07-266.326.366.246.350.47%0.70%0.38%4,495,90028,353,00099%6.31-0.36%6.34-0.57%6.35-0.06%6.330.05%-0.09%
2019-07-256.386.386.296.32-0.78%-0.14%-0.05%4,625,10029,273,000108%6.33-0.72%6.380.30%6.350.11%6.320.19%-0.11%
2019-07-246.356.416.356.370.16%-0.08%0.93%5,857,60037,343,000142%6.38-0.31%6.360.19%6.340.14%6.310.33%-0.16%
2019-07-236.256.536.226.363.08%-0.55%1.11%11,484,70073,441,000296%6.402.90%6.351.42%6.330.86%6.290.69%-0.23%
2019-07-226.326.336.176.17-1.59%-0.72%-1.23%3,746,40023,284,000121%6.22-1.52%6.26-0.68%6.28-0.11%6.25-0.21%-0.32%
2019-07-196.266.376.266.270.16%-0.65%0.16%2,561,30016,164,00078%6.310.80%6.300.03%6.290.24%6.26-0.26%-0.35%
2019-07-186.326.326.226.26-0.95%-0.02%-0.25%3,067,10019,202,00089%6.26-1.15%6.300.14%6.270.26%6.28-0.29%-0.35%
2019-07-176.336.366.296.320.00%-0.22%0.41%2,512,10015,911,00073%6.330.48%6.290.50%6.260.42%6.29-0.19%-0.33%
2019-07-166.276.346.256.320.64%0.25%0.22%3,116,00019,642,00087%6.301.01%6.260.63%6.230.19%6.31-0.51%-0.30%
2019-07-156.236.306.146.280.96%0.62%-0.92%3,584,80022,374,00091%6.240.45%6.220.31%6.22-0.35%6.34-0.72%-0.24%
2019-07-126.206.246.176.220.65%0.11%-2.57%2,004,50012,453,00044%6.210.24%6.20-0.16%6.24-0.65%6.38-0.13%-0.14%
2019-07-116.186.266.166.180.49%-0.29%-3.32%3,666,80022,727,00071%6.200.08%6.21-0.74%6.28-0.68%6.39-0.36%-0.13%
2019-07-106.246.276.126.150.00%-0.69%-4.13%3,646,10022,579,00068%6.19-0.86%6.26-1.19%6.32-0.72%6.42-0.33%-0.08%