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:
宁波港( 601018.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
2021-04-194.164.184.144.170.48%0.24%0.46%12,182,50050,679,00072%4.160.41%4.140.46%4.130.07%4.150.15%0.05%
2021-04-164.104.174.094.151.22%0.17%0.12%10,073,20041,731,00060%4.140.56%4.120.39%4.12-0.53%4.150.02%0.00%
2021-04-154.144.154.104.10-0.97%-0.49%-1.06%8,571,20035,314,00049%4.120.22%4.11-0.24%4.14-0.02%4.14-0.10%-0.06%
2021-04-144.074.164.064.141.22%0.71%-0.19%12,946,20053,228,00068%4.110.42%4.12-0.87%4.15-0.46%4.150.05%-0.12%
2021-04-134.114.144.074.09-0.24%-0.10%-1.35%12,056,60049,365,00063%4.09-1.02%4.15-0.17%4.160.02%4.15-0.02%-0.21%
2021-04-124.194.204.084.10-2.38%-0.87%-1.13%20,286,50083,915,000108%4.14-1.38%4.16-0.48%4.160.07%4.150.07%-0.32%
2021-04-094.154.254.134.201.69%0.14%1.35%26,850,100112,607,000151%4.191.26%4.180.53%4.160.36%4.140.34%-0.35%
2021-04-084.224.224.114.13-2.13%-0.29%0.00%20,643,20085,495,000126%4.14-1.29%4.160.22%4.15-0.12%4.130.22%-0.37%
2021-04-074.174.254.164.222.93%0.57%2.40%32,997,400138,441,000195%4.202.77%4.151.17%4.150.75%4.120.15%-0.40%
2021-04-064.144.144.064.100.49%0.42%-0.36%11,002,60044,928,00068%4.08-0.10%4.10-0.80%4.12-0.07%4.12-0.34%-0.48%
2021-04-024.134.144.074.08-1.21%-0.17%-1.19%12,274,50050,163,00071%4.09-1.02%4.140.02%4.12-0.02%4.13-0.39%-0.44%
2021-04-014.174.184.104.13-0.96%0.02%-0.36%14,655,20060,506,00077%4.13-0.89%4.130.12%4.120.29%4.15-0.55%-0.39%
2021-03-314.124.204.094.171.46%0.10%0.05%23,169,10096,514,000112%4.172.06%4.130.86%4.110.61%4.17-0.72%-0.32%
2021-03-304.104.124.064.11-0.24%0.69%-2.10%12,478,80050,944,00056%4.08-0.59%4.090.22%4.09-0.61%4.20-0.87%-0.21%
2021-03-294.124.134.084.120.24%0.34%-2.72%11,570,30047,502,00046%4.110.29%4.090.05%4.11-0.56%4.24-1.14%-0.09%
2021-03-264.074.124.054.111.23%0.39%-4.06%13,542,70055,441,00042%4.090.99%4.08-0.80%4.13-0.63%4.28-0.16%0.10%
2021-03-254.024.084.024.060.50%0.15%-5.38%11,278,30045,723,00031%4.05-0.86%4.12-0.92%4.16-0.93%4.290.09%0.16%
2021-03-244.154.174.044.04-3.35%-1.20%-5.76%28,499,300116,522,00075%4.09-2.39%4.15-1.19%4.20-1.46%4.29-0.09%0.15%
2021-03-234.234.274.154.18-1.42%-0.21%-2.59%20,533,50086,025,00049%4.19-0.38%4.20-0.83%4.26-0.93%4.29-0.58%0.17%
2021-03-224.154.244.154.241.68%0.83%-1.76%22,363,90094,038,00044%4.21-0.21%4.24-1.19%4.30-1.20%4.320.02%0.41%
2021-03-194.244.294.164.17-2.34%-1.04%-3.36%30,318,400127,760,00058%4.21-1.70%4.29-1.31%4.35-0.12%4.320.12%0.43%
2021-03-184.384.394.254.27-1.39%-0.40%-0.93%31,325,300134,282,00060%4.29-1.70%4.35-1.12%4.360.46%4.310.19%0.46%
2021-03-174.394.464.314.33-2.04%-0.71%0.65%33,708,400147,014,00065%4.36-0.50%4.400.57%4.340.72%4.300.30%0.49%
2021-03-164.374.444.314.420.68%0.84%3.05%40,024,400175,422,00079%4.38-0.84%4.371.13%4.31-0.37%4.290.40%0.49%
2021-03-154.344.504.314.391.39%-0.68%2.76%71,728,900317,073,000150%4.423.13%4.322.03%4.320.82%4.270.76%0.49%
2021-03-124.224.354.164.332.12%1.03%2.12%47,077,900201,756,000108%4.292.71%4.24-1.47%4.290.33%4.240.38%0.44%
2021-03-114.114.254.094.241.92%1.61%0.38%36,150,400150,839,00086%4.17-1.44%4.30-0.21%4.27-0.02%4.22-0.02%0.43%
2021-03-104.324.384.104.16-5.45%-1.75%-1.54%73,151,600309,756,000185%4.23-3.49%4.31-0.05%4.280.14%4.230.17%0.49%
2021-03-094.214.554.204.405.01%0.30%4.31%105,463,800462,632,000319%4.393.88%4.312.69%4.272.47%4.221.81%0.52%
2021-03-084.234.294.184.190.00%-0.78%1.13%35,398,600149,489,000137%4.220.88%4.200.79%4.170.63%4.140.24%0.41%