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:
连云港( 601008.SH 上证)
板块 :港口   
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
2019-05-225.195.295.065.08-2.50%0.00%0.00%33,318,000171,362,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-214.975.354.965.213.37%0.66%3.25%39,947,400206,769,00080%5.183.13%5.24-0.72%5.230.79%5.050.96%-1.05%
2019-05-205.255.274.825.04-5.44%0.42%0.84%43,799,400219,842,00083%5.02-7.23%5.280.02%5.180.39%5.000.48%-1.54%
2019-05-175.305.695.195.330.19%-1.48%7.16%75,502,300408,466,000156%5.411.98%5.283.15%5.162.93%4.971.30%-1.80%
2019-05-165.305.545.135.321.33%0.28%8.35%80,965,300429,554,000182%5.316.10%5.124.30%5.023.38%4.910.99%-2.03%
2019-05-154.865.254.825.2510.06%5.00%7.98%41,828,900209,157,00095%5.003.99%4.911.55%4.850.62%4.86-1.48%-2.33%
2019-05-144.814.904.714.77-3.05%-0.79%-3.34%31,930,000153,516,00067%4.81-1.82%4.830.35%4.820.56%4.94-2.47%-2.41%
2019-05-134.824.984.804.920.82%0.47%-2.77%44,418,500217,518,00087%4.902.17%4.820.25%4.800.67%5.06-1.54%-2.57%
2019-05-104.704.934.554.885.17%1.82%-5.04%47,932,000229,717,00091%4.790.74%4.810.76%4.76-0.65%5.14-2.63%-2.47%
2019-05-094.974.974.624.64-4.53%-2.48%-12.09%39,478,900187,841,00070%4.76-1.78%4.770.25%4.80-1.54%5.28-2.80%-2.23%
2019-05-084.814.984.664.861.04%0.33%-10.50%62,980,200305,071,000107%4.843.20%4.76-0.54%4.87-3.41%5.43-3.31%-1.88%
2019-05-074.624.824.554.815.48%2.47%-14.35%56,850,000266,879,00090%4.69-0.34%4.78-3.67%5.04-5.58%5.62-3.90%-1.49%
2019-05-064.804.904.564.56-10.06%-3.18%-21.97%41,198,000194,037,00058%4.71-6.60%4.97-6.07%5.34-3.33%5.84-2.13%-1.03%
2019-04-304.975.124.975.071.81%0.54%-15.09%30,879,700155,733,00043%5.04-1.58%5.29-4.81%5.52-2.85%5.97-1.00%-0.76%
2019-04-295.365.424.924.98-6.92%-2.81%-17.43%50,718,900259,867,00065%5.12-8.02%5.55-3.31%5.69-3.81%6.03-2.05%-0.58%
2019-04-265.745.905.315.35-8.70%-3.97%-13.11%55,431,000308,792,00073%5.57-5.70%5.74-2.58%5.91-2.78%6.16-2.30%-0.26%
2019-04-255.826.125.705.860.51%-0.81%-7.01%58,789,300347,301,00073%5.912.91%5.90-2.14%6.08-2.03%6.30-4.01%0.06%
2019-04-245.855.875.635.83-0.85%1.55%-11.20%45,896,400263,495,00045%5.74-4.24%6.02-3.12%6.21-1.07%6.57-0.61%0.81%
2019-04-236.206.255.865.88-5.62%-1.92%-10.98%62,949,200377,402,00056%6.00-4.45%6.22-2.26%6.27-0.11%6.61-0.20%1.14%
2019-04-226.406.456.166.23-1.74%-0.70%-5.86%59,351,800372,364,00050%6.27-1.75%6.360.24%6.28-0.79%6.620.72%1.40%
2019-04-196.356.556.276.34-1.71%-0.72%-3.52%63,700,000406,813,00051%6.39-0.20%6.351.47%6.33-1.74%6.570.60%1.46%
2019-04-186.256.646.116.452.06%0.80%-1.26%98,591,200630,927,00078%6.402.52%6.26-0.49%6.44-4.97%6.530.63%1.49%
2019-04-176.196.356.096.322.10%1.25%-2.63%73,411,900458,210,00056%6.242.35%6.29-3.43%6.78-0.12%6.490.64%1.57%
2019-04-166.266.265.926.19-2.21%1.49%-4.03%84,187,100513,434,00059%6.10-6.37%6.51-7.33%6.79-0.12%6.450.75%1.70%
2019-04-156.636.786.306.33-4.52%-2.82%-1.12%83,480,100543,796,00059%6.51-4.19%7.021.02%6.801.51%6.401.17%1.83%
2019-04-126.887.126.626.63-9.80%-2.49%4.77%117,500,600798,905,00083%6.80-7.84%6.951.68%6.691.66%6.330.93%1.98%
2019-04-117.027.776.917.353.96%-0.37%17.22%195,054,9001,438,994,000143%7.3812.08%6.847.01%6.595.23%6.273.47%2.74%
2019-04-106.307.076.157.079.95%7.41%16.67%174,692,3001,149,766,000121%6.582.08%6.393.07%6.262.17%6.062.73%3.09%
2019-04-096.146.856.006.431.26%-0.28%9.00%154,612,700996,995,000113%6.455.64%6.203.02%6.132.25%5.902.40%3.07%
2019-04-086.006.555.756.350.00%4.03%10.22%148,938,200909,193,000108%6.102.61%6.020.30%5.991.08%5.761.30%3.61%