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
2020-05-272.242.252.232.250.00%0.27%-0.18%13,392,20030,049,000104%2.240.00%2.240.05%2.24-0.13%2.25-0.13%-0.10%
2020-05-262.242.252.242.250.45%0.27%-0.31%10,054,70022,562,00077%2.240.18%2.24-0.09%2.25-0.18%2.26-0.22%-0.09%
2020-05-252.232.252.232.240.45%0.00%-0.97%7,792,40017,458,00056%2.24-0.05%2.24-0.22%2.25-0.13%2.26-0.27%-0.07%
2020-05-222.242.252.232.23-0.45%-0.49%-1.68%13,703,90030,714,00090%2.24-0.44%2.25-0.40%2.25-0.27%2.27-0.31%-0.03%
2020-05-212.262.262.242.24-0.88%-0.49%-1.54%11,493,00025,868,00071%2.25-0.18%2.26-0.09%2.26-0.09%2.28-0.09%0.02%
2020-05-202.262.272.252.260.00%0.22%-0.75%11,592,80026,143,00068%2.26-0.49%2.26-0.18%2.26-0.13%2.28-0.13%0.04%
2020-05-192.272.282.262.260.00%-0.26%-0.88%12,311,90027,903,00067%2.270.31%2.260.04%2.27-0.18%2.28-0.04%0.07%
2020-05-182.272.272.252.260.00%0.04%-0.92%13,868,40031,329,00073%2.26-0.27%2.26-0.13%2.27-0.40%2.280.04%0.08%
2020-05-152.272.282.262.26-0.44%-0.22%-0.88%16,843,90038,154,00090%2.270.04%2.27-0.31%2.28-0.35%2.280.13%0.08%
2020-05-142.272.272.252.270.00%0.27%-0.31%16,690,70037,790,00087%2.26-0.26%2.27-0.61%2.29-0.09%2.280.00%0.06%
2020-05-132.282.292.262.27-0.44%0.00%-0.31%15,077,30034,231,00077%2.27-0.61%2.29-0.39%2.29-0.09%2.28-0.04%0.07%
2020-05-122.302.302.272.28-0.87%-0.18%0.09%17,904,00040,888,00089%2.28-0.78%2.300.09%2.290.00%2.280.04%0.08%
2020-05-112.312.322.292.30-0.43%-0.09%1.01%20,093,70046,246,00092%2.300.09%2.290.26%2.290.31%2.280.13%0.10%
2020-05-082.282.312.282.311.32%0.43%1.58%22,342,00051,381,00099%2.300.88%2.290.26%2.280.66%2.270.18%0.10%
2020-05-072.292.292.272.28-0.44%0.00%0.44%20,075,00045,775,00091%2.28-0.22%2.280.26%2.270.09%2.270.09%0.08%
2020-05-062.262.302.262.290.44%0.22%0.97%25,604,40058,508,000120%2.290.18%2.280.93%2.270.09%2.270.13%0.08%
2020-04-302.262.292.262.280.88%-0.04%0.66%17,131,00039,068,00084%2.281.24%2.260.09%2.26-0.09%2.270.13%0.07%
2020-04-292.242.272.232.261.35%0.31%-0.09%12,392,90027,917,00059%2.250.72%2.25-0.35%2.27-0.09%2.260.00%0.05%
2020-04-282.272.272.212.23-1.76%-0.31%-1.41%23,191,00051,885,000109%2.24-1.50%2.26-0.70%2.27-0.13%2.26-0.09%0.04%
2020-04-272.282.292.262.27-0.44%-0.04%0.27%19,042,20043,247,00095%2.27-0.26%2.280.09%2.270.09%2.260.09%0.06%
2020-04-242.272.292.262.280.44%0.13%0.80%22,612,60051,493,000119%2.28-0.09%2.280.26%2.270.13%2.260.13%0.03%
2020-04-232.272.312.252.270.00%-0.39%0.49%38,154,00086,972,000209%2.280.53%2.270.49%2.270.35%2.260.22%0.01%
2020-04-222.262.282.252.270.44%0.13%0.71%26,765,60060,671,000169%2.270.85%2.260.13%2.260.22%2.250.13%-0.04%
2020-04-212.252.262.242.260.44%0.53%0.40%16,037,60036,056,000107%2.25-0.22%2.26-0.04%2.250.00%2.25-0.04%-0.05%
2020-04-202.252.262.242.250.00%-0.13%-0.09%12,971,40029,230,00082%2.25-0.44%2.260.09%2.250.04%2.250.04%-0.04%
2020-04-172.272.282.252.25-0.44%-0.57%-0.04%15,468,80035,004,00098%2.260.49%2.250.18%2.250.13%2.250.09%-0.05%
2020-04-162.242.272.232.260.89%0.36%0.49%21,116,10047,560,000131%2.250.18%2.250.18%2.25-0.04%2.25-0.09%-0.05%
2020-04-152.252.262.242.24-0.88%-0.36%-0.49%14,603,40032,829,00090%2.25-0.04%2.25-0.05%2.250.00%2.25-0.04%-0.04%
2020-04-142.252.262.242.260.89%0.49%0.36%12,723,20028,609,00076%2.250.36%2.25-0.18%2.25-0.04%2.250.04%-0.04%
2020-04-132.242.252.232.240.00%-0.04%-0.49%9,459,20021,195,00051%2.24-0.36%2.25-0.04%2.250.00%2.25-0.18%-0.08%