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
2021-04-194.954.984.934.94-0.20%-0.20%-0.18%8,574,60042,445,00090%4.950.37%4.930.35%4.93-0.12%4.950.00%0.06%
2021-04-164.924.954.894.950.61%0.36%0.02%6,426,20031,692,00067%4.930.65%4.91-0.06%4.93-0.04%4.95-0.10%0.07%
2021-04-154.904.924.884.920.61%0.41%-0.69%5,880,50028,813,00054%4.90-0.10%4.92-0.47%4.93-0.12%4.95-0.02%0.11%
2021-04-144.894.934.884.890.00%-0.31%-1.31%6,004,30029,453,00046%4.91-0.49%4.94-0.14%4.94-0.40%4.960.12%0.13%
2021-04-134.984.994.894.89-2.20%-0.79%-1.19%12,535,50061,792,00095%4.93-0.81%4.95-0.10%4.96-0.08%4.950.06%0.10%
2021-04-124.955.004.925.001.01%0.62%1.09%11,027,60054,791,00085%4.970.55%4.95-0.34%4.960.04%4.950.12%0.09%
2021-04-094.934.984.914.950.41%0.16%0.20%8,127,40040,163,00064%4.940.00%4.970.00%4.96-0.10%4.940.10%0.10%
2021-04-084.984.994.924.93-1.20%-0.24%-0.10%10,943,40054,078,00085%4.94-1.14%4.97-0.12%4.970.04%4.940.12%0.11%
2021-04-074.995.054.964.990.81%-0.18%1.24%16,340,90081,685,000130%5.001.09%4.970.26%4.970.51%4.930.24%0.13%
2021-04-064.974.984.914.95-0.20%0.10%0.67%9,032,70044,667,00074%4.95-0.24%4.960.06%4.940.14%4.92-0.02%0.13%
2021-04-024.995.004.934.96-0.60%0.06%0.85%9,247,20045,841,00074%4.96-0.28%4.960.43%4.930.18%4.920.08%0.16%
2021-04-014.955.024.934.990.20%0.38%1.55%16,678,60082,906,000134%4.970.42%4.940.45%4.920.41%4.910.25%0.17%
2021-03-314.835.014.814.983.32%0.61%1.59%27,951,800138,353,000233%4.952.32%4.920.99%4.900.68%4.900.23%0.17%
2021-03-304.894.904.804.82-1.83%-0.37%-1.45%9,429,00045,613,00090%4.84-1.10%4.87-0.29%4.87-0.27%4.89-0.14%0.18%
2021-03-294.894.924.844.911.03%0.37%0.24%10,282,10050,297,00096%4.890.43%4.880.14%4.88-0.29%4.90-0.06%0.22%
2021-03-264.854.894.844.860.21%-0.23%-0.84%7,114,80034,655,00058%4.87-0.12%4.87-0.21%4.90-0.06%4.900.20%0.30%
2021-03-254.894.934.834.85-0.21%-0.55%-0.84%10,939,60053,347,00083%4.880.04%4.88-0.55%4.900.00%4.890.23%0.31%
2021-03-244.864.924.844.86-0.82%-0.31%-0.41%9,891,80048,220,00076%4.88-0.53%4.91-0.14%4.90-0.14%4.880.25%0.29%
2021-03-234.974.974.864.90-1.21%-0.02%0.66%11,054,50054,177,00083%4.90-0.91%4.920.20%4.91-0.06%4.870.29%0.28%
2021-03-224.894.974.894.961.22%0.28%2.18%12,873,40063,677,00092%4.951.00%4.910.29%4.910.16%4.850.29%0.28%
2021-03-194.874.934.854.900.20%0.06%1.24%8,939,80043,780,00065%4.900.43%4.89-0.14%4.900.39%4.840.21%0.26%
2021-03-184.934.934.844.890.00%0.29%1.24%12,299,70059,978,00088%4.88-0.75%4.90-0.18%4.880.39%4.830.21%0.27%
2021-03-174.944.974.884.89-0.61%-0.47%1.45%10,643,00052,285,00079%4.91-0.06%4.910.62%4.870.54%4.820.29%0.28%
2021-03-164.944.964.894.92-0.20%0.08%2.37%11,930,90058,649,00091%4.920.18%4.880.76%4.840.48%4.810.33%0.27%
2021-03-154.824.964.794.931.86%0.47%2.92%26,039,800127,772,000207%4.912.04%4.841.51%4.820.82%4.790.72%0.27%
2021-03-124.784.854.754.841.47%0.64%1.77%15,751,70075,751,000146%4.811.65%4.770.17%4.780.25%4.760.30%0.22%
2021-03-114.714.784.684.771.49%0.82%0.59%9,914,60046,905,00097%4.73-0.57%4.76-0.27%4.77-0.02%4.740.02%0.23%
2021-03-104.764.834.694.70-1.26%-1.22%-0.86%13,893,60066,102,000142%4.76-0.56%4.780.02%4.770.11%4.740.11%0.29%
2021-03-094.754.854.714.760.21%-0.52%0.51%18,939,70090,620,000210%4.790.04%4.780.36%4.760.44%4.740.32%0.33%
2021-03-084.754.834.754.750.00%-0.69%0.61%10,620,70050,800,000135%4.780.65%4.760.49%4.740.42%4.720.15%0.31%