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:
唐山港( 601000.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
2019-05-222.872.882.842.85-0.35%0.00%0.00%16,339,60046,683,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-212.832.882.822.861.06%0.00%-1.00%20,863,50059,670,00065%2.861.67%2.88-0.45%2.890.00%2.890.38%-0.37%
2019-05-202.882.882.772.83-1.39%0.60%-1.67%33,181,70093,333,00090%2.81-3.99%2.89-1.10%2.89-0.58%2.880.35%-0.55%
2019-05-172.923.012.862.87-1.71%-2.05%0.07%47,331,200138,678,000119%2.930.34%2.920.69%2.910.41%2.87-0.04%-0.76%
2019-05-162.922.942.902.92-0.34%0.00%1.78%21,031,00061,408,00054%2.920.24%2.900.28%2.900.28%2.87-0.28%-0.79%
2019-05-152.862.972.862.932.81%0.58%1.84%40,915,100119,172,00099%2.911.64%2.890.42%2.890.10%2.88-0.59%-0.83%
2019-05-142.862.902.842.85-1.38%-0.56%-1.52%22,199,90063,635,00049%2.87-0.73%2.88-0.04%2.890.70%2.89-0.65%-0.82%
2019-05-132.892.902.872.89-1.03%0.10%-0.79%21,917,20063,284,00045%2.89-0.04%2.88-0.24%2.870.77%2.91-0.55%-0.81%
2019-05-102.872.922.822.922.46%1.11%-0.31%32,275,50093,221,00063%2.890.45%2.891.12%2.84-0.32%2.93-0.65%-0.79%
2019-05-092.882.922.842.85-2.06%-0.87%-3.32%30,481,50087,645,00058%2.88-0.90%2.860.95%2.85-0.59%2.95-0.91%-0.75%
2019-05-082.822.952.792.911.39%0.31%-2.18%46,539,300135,012,00085%2.903.02%2.83-0.21%2.87-0.97%2.98-0.80%-0.69%
2019-05-072.762.882.762.873.99%1.92%-4.30%61,514,700173,231,000110%2.820.54%2.84-1.53%2.90-1.56%3.00-1.35%-0.65%
2019-05-062.902.902.692.76-7.38%-1.46%-9.21%79,995,000224,079,000144%2.80-5.34%2.88-3.45%2.94-2.36%3.04-1.78%-0.54%
2019-04-302.932.992.912.982.41%0.71%-3.72%33,897,700100,314,00067%2.96-0.10%2.98-0.77%3.02-0.82%3.10-0.39%-0.40%
2019-04-292.993.022.902.91-2.68%-1.76%-6.34%46,761,400138,515,00090%2.96-1.66%3.01-1.12%3.04-1.33%3.11-0.61%-0.42%
2019-04-262.963.052.952.990.34%-0.73%-4.35%66,375,800199,950,000126%3.01-0.76%3.04-1.20%3.08-1.35%3.13-0.48%-0.34%
2019-04-253.113.112.972.98-4.49%-1.81%-5.13%59,561,000180,786,000118%3.04-1.97%3.08-1.82%3.12-1.30%3.14-0.60%-0.30%
2019-04-243.103.143.053.120.65%0.78%-1.27%40,743,400126,139,00082%3.10-0.64%3.14-1.07%3.16-0.47%3.16-0.32%-0.20%
2019-04-233.163.163.073.10-1.27%-0.51%-2.21%46,506,700144,921,00091%3.12-2.14%3.17-0.97%3.18-0.06%3.17-0.28%-0.12%
2019-04-223.243.253.133.14-2.48%-1.38%-1.23%49,992,000159,172,00099%3.18-0.93%3.200.06%3.180.25%3.18-0.25%-0.09%
2019-04-193.203.243.193.220.31%0.19%1.04%38,921,900125,089,00071%3.210.22%3.200.88%3.170.44%3.19-0.41%-0.12%
2019-04-183.193.243.173.210.63%0.09%0.31%47,356,100151,870,00079%3.210.94%3.170.54%3.160.06%3.20-0.25%-0.04%
2019-04-173.163.203.153.190.95%0.41%-0.56%52,051,900165,366,00079%3.181.63%3.150.48%3.16-0.19%3.21-0.47%0.01%
2019-04-163.093.163.083.161.94%1.09%-1.95%46,716,000146,048,00061%3.13-0.89%3.14-0.67%3.16-0.47%3.22-0.59%0.10%
2019-04-153.153.203.103.10-0.64%-1.71%-4.38%57,196,400180,376,00065%3.150.77%3.16-0.57%3.18-0.59%3.240.22%0.23%
2019-04-123.163.183.113.12-1.27%-0.32%-3.55%47,270,900147,943,00047%3.13-1.91%3.18-0.72%3.20-0.99%3.24-0.03%0.23%
2019-04-113.223.243.153.16-1.86%-0.97%-2.35%54,421,200173,683,00048%3.19-0.31%3.20-0.47%3.23-0.40%3.240.37%0.31%
2019-04-103.203.243.163.220.31%0.59%-0.12%59,353,700189,966,00049%3.20-0.28%3.22-0.92%3.24-0.46%3.220.50%0.28%
2019-04-093.223.243.183.21-0.31%0.00%0.06%50,432,900161,883,00038%3.21-0.53%3.25-0.37%3.26-0.46%3.210.00%0.23%
2019-04-083.273.283.163.220.00%-0.22%0.37%91,875,900296,486,00064%3.23-1.68%3.26-0.46%3.270.58%3.21-0.50%0.29%