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
2021-04-192.682.712.672.690.37%-0.07%0.67%38,818,900104,495,00079%2.690.79%2.680.60%2.67-0.11%2.67-0.15%0.02%
2021-04-162.652.692.652.680.75%0.34%0.15%36,349,10097,103,00065%2.670.64%2.66-0.04%2.67-0.04%2.68-0.96%0.11%
2021-04-152.652.672.642.660.38%0.23%-1.55%20,921,70055,531,00029%2.650.15%2.66-0.64%2.680.19%2.700.04%0.47%
2021-04-142.652.672.632.65-0.38%0.00%-1.89%26,330,80069,788,00030%2.65-0.79%2.68-0.15%2.67-0.30%2.700.11%0.75%
2021-04-132.702.722.652.66-1.12%-0.41%-1.41%39,420,700105,298,00046%2.67-0.89%2.680.34%2.680.19%2.700.15%0.72%
2021-04-122.662.742.642.691.13%-0.19%-0.15%56,078,600151,146,00068%2.700.75%2.67-0.08%2.67-0.11%2.690.22%0.66%
2021-04-092.662.722.642.660.38%-0.56%-1.04%50,917,100136,211,00064%2.680.87%2.680.30%2.68-1.36%2.690.19%0.65%
2021-04-082.672.682.632.65-1.12%-0.08%-1.23%63,004,800167,087,00082%2.65-1.41%2.67-0.60%2.710.04%2.680.11%0.65%
2021-04-072.662.742.652.682.29%-0.37%0.00%92,212,700248,094,000129%2.691.62%2.68-1.69%2.710.11%2.680.30%0.65%
2021-04-062.652.682.622.62-1.13%-1.02%-1.95%65,939,300174,541,000100%2.65-1.93%2.730.11%2.710.00%2.670.23%0.64%
2021-04-022.682.762.652.65-2.57%-1.82%-0.60%99,043,300267,352,000160%2.70-2.67%2.730.11%2.710.37%2.670.68%0.63%
2021-04-012.852.852.682.72-1.09%-1.91%2.72%193,223,000535,722,000359%2.773.20%2.722.72%2.703.02%2.652.64%0.58%
2021-03-312.552.752.552.7510.00%2.34%6.59%158,348,500425,483,000420%2.697.70%2.656.13%2.624.84%2.582.83%0.34%
2021-03-302.512.512.492.50-0.40%0.20%-0.36%17,701,50044,164,00067%2.50-0.36%2.500.08%2.50-0.28%2.51-0.16%0.08%
2021-03-292.502.512.492.510.00%0.24%-0.12%20,380,20051,025,00075%2.500.32%2.50-0.08%2.51-0.24%2.51-0.40%0.13%
2021-03-262.482.512.482.510.80%0.56%-0.52%23,717,40059,199,00074%2.500.24%2.50-0.48%2.510.12%2.520.08%0.25%
2021-03-252.512.512.472.49-0.40%0.00%-1.23%23,213,90057,807,00068%2.49-0.72%2.51-0.48%2.51-0.16%2.520.16%0.27%
2021-03-242.522.532.492.50-0.79%-0.32%-0.68%23,305,70058,453,00067%2.51-0.75%2.520.32%2.51-0.12%2.520.16%0.27%
2021-03-232.552.572.502.52-1.18%-0.28%0.28%27,958,50070,651,00077%2.530.00%2.510.12%2.52-0.12%2.510.16%0.27%
2021-03-222.482.552.482.552.41%0.91%1.63%36,412,10092,005,00090%2.531.40%2.510.12%2.52-0.47%2.510.12%0.30%
2021-03-192.512.512.472.49-1.19%-0.08%-0.64%38,525,60096,024,00091%2.49-0.99%2.51-0.83%2.530.04%2.510.16%0.33%
2021-03-182.522.542.502.520.00%0.12%0.72%22,958,70057,778,00054%2.52-0.28%2.53-0.67%2.530.36%2.500.24%0.35%
2021-03-172.542.552.502.52-0.79%-0.16%0.96%25,483,00064,331,00059%2.52-0.75%2.550.47%2.520.44%2.500.28%0.36%
2021-03-162.542.572.522.54-0.39%-0.12%2.05%28,195,80071,711,00066%2.54-0.47%2.530.76%2.510.28%2.490.36%0.37%
2021-03-152.502.612.492.551.59%-0.20%2.82%66,153,800169,010,000156%2.562.49%2.521.58%2.500.64%2.480.73%0.36%
2021-03-122.472.532.462.511.21%0.68%1.95%41,247,700102,846,000105%2.491.22%2.48-0.28%2.490.28%2.460.33%0.32%
2021-03-112.442.482.432.481.64%0.69%1.06%32,683,10080,502,00085%2.46-0.24%2.48-0.28%2.480.16%2.450.12%0.32%
2021-03-102.502.502.442.44-2.40%-1.17%-0.45%41,378,900102,185,000111%2.47-1.20%2.490.16%2.480.24%2.450.16%0.37%
2021-03-092.492.542.442.500.40%0.04%2.17%73,266,100183,078,000206%2.500.24%2.490.89%2.470.94%2.450.53%0.43%
2021-03-082.472.512.472.490.00%-0.12%2.30%47,992,300119,635,000153%2.491.55%2.461.07%2.450.87%2.430.37%0.43%