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
2019-05-227.687.697.587.60-0.91%0.00%0.00%3,332,30025,430,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-217.597.747.557.670.92%-0.10%-0.60%4,014,80030,827,00072%7.681.48%7.71-0.39%7.730.07%7.72-0.04%-0.99%
2019-05-207.647.667.497.60-0.78%0.45%-1.54%4,754,00035,968,00081%7.57-3.06%7.74-0.60%7.73-0.34%7.72-0.36%-1.10%
2019-05-177.797.977.657.66-2.05%-1.86%-1.12%8,014,20062,547,000122%7.810.23%7.780.59%7.750.30%7.75-0.62%-1.27%
2019-05-167.777.857.747.820.39%0.42%0.32%5,399,80042,048,00083%7.790.40%7.740.27%7.730.29%7.80-0.76%-1.29%
2019-05-157.657.847.657.792.10%0.44%-0.83%6,766,60052,485,00099%7.761.41%7.720.18%7.710.16%7.86-1.27%-1.30%
2019-05-147.647.747.607.63-1.17%-0.24%-4.10%4,396,60033,625,00059%7.65-0.98%7.70-0.04%7.70-0.17%7.96-1.64%-1.24%
2019-05-137.717.767.667.72-0.77%-0.05%-4.56%4,438,30034,280,00053%7.720.04%7.710.05%7.71-0.41%8.09-1.20%-1.13%
2019-05-107.687.807.527.782.10%0.76%-4.97%7,849,30060,606,00087%7.720.80%7.700.01%7.74-1.34%8.19-1.71%-1.05%
2019-05-097.657.727.607.62-0.91%-0.52%-8.51%4,366,40033,448,00045%7.66-0.62%7.70-0.81%7.85-1.41%8.33-1.14%-0.92%
2019-05-087.587.807.567.69-0.65%-0.23%-8.72%5,393,90041,577,00053%7.71-0.19%7.76-1.81%7.96-1.86%8.43-1.12%-0.85%
2019-05-077.817.837.657.741.44%0.22%-9.15%6,046,20046,696,00058%7.72-1.05%7.91-1.90%8.11-2.24%8.52-1.21%-0.84%
2019-05-068.058.057.577.63-7.29%-2.24%-11.53%13,119,400102,400,000122%7.81-5.61%8.06-3.54%8.30-2.77%8.62-2.03%-0.72%
2019-04-308.208.358.188.230.37%-0.47%-6.51%6,759,80055,895,00065%8.27-0.43%8.36-1.76%8.53-1.43%8.80-0.78%-0.50%
2019-04-298.408.448.198.20-2.03%-1.26%-7.57%7,842,20065,130,00071%8.31-1.65%8.51-1.56%8.66-1.32%8.87-0.92%-0.40%
2019-04-268.518.608.348.37-1.65%-0.88%-6.52%11,104,90093,773,00094%8.44-2.78%8.64-1.89%8.77-1.38%8.95-0.64%-0.25%
2019-04-258.868.918.508.51-4.06%-2.01%-5.57%12,584,800109,293,000111%8.69-1.54%8.81-1.46%8.90-1.13%9.01-0.60%-0.15%
2019-04-248.888.908.738.870.34%0.56%-2.16%9,098,20080,252,00080%8.82-1.18%8.94-0.88%9.00-0.72%9.07-0.36%-0.05%
2019-04-239.079.078.838.84-2.21%-0.96%-2.85%11,993,100107,052,000102%8.93-1.82%9.02-0.91%9.06-0.41%9.10-0.43%0.04%
2019-04-229.149.179.039.04-0.77%-0.56%-1.07%7,729,70070,268,00065%9.090.12%9.10-0.12%9.10-0.21%9.14-0.46%0.11%
2019-04-199.069.149.019.110.11%0.33%-0.76%7,726,40070,155,00054%9.08-0.48%9.110.04%9.120.10%9.18-0.96%0.19%
2019-04-189.109.189.079.100.00%-0.26%-1.82%8,582,90078,312,00049%9.120.07%9.11-0.20%9.11-0.06%9.27-0.03%0.39%
2019-04-179.189.209.049.10-0.66%-0.20%-1.86%13,338,300121,616,00065%9.120.42%9.120.24%9.11-0.13%9.270.14%0.46%
2019-04-169.079.168.979.160.77%0.88%-1.07%12,532,200113,796,00057%9.08-0.92%9.10-0.23%9.13-0.44%9.260.25%0.49%
2019-04-159.109.259.059.090.55%-0.81%-1.58%16,186,800148,332,00067%9.161.54%9.12-0.02%9.17-0.63%9.240.59%0.53%
2019-04-129.109.138.969.04-0.66%0.17%-1.55%9,236,70083,362,00036%9.03-1.29%9.13-0.78%9.22-1.39%9.180.36%0.48%
2019-04-119.269.299.029.10-1.73%-0.47%-0.54%13,070,200119,496,00048%9.14-0.35%9.20-0.81%9.350.08%9.150.36%0.49%
2019-04-109.229.299.079.260.43%0.93%1.58%13,946,900127,965,00050%9.18-0.92%9.27-1.53%9.350.33%9.120.53%0.47%
2019-04-099.299.379.129.22-0.43%-0.43%1.68%15,916,100147,388,00055%9.26-0.69%9.420.35%9.320.56%9.070.32%0.43%
2019-04-089.469.499.119.260.00%-0.69%2.44%30,005,800279,771,000102%9.32-2.35%9.380.64%9.261.12%9.040.38%0.44%