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:
大连港( 601880.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
2020-05-271.701.711.691.70-0.58%0.12%-1.22%13,290,80022,573,00095%1.70-0.29%1.70-0.29%1.71-0.23%1.72-0.17%-0.05%
2020-05-261.701.711.691.710.59%0.41%-0.81%8,625,80014,686,00062%1.700.18%1.71-0.29%1.71-0.23%1.72-0.17%-0.05%
2020-05-251.711.711.691.700.00%0.00%-1.56%10,810,70018,383,00078%1.70-0.59%1.71-0.29%1.71-0.41%1.73-0.23%-0.10%
2020-05-221.711.721.701.70-1.16%-0.58%-1.79%12,427,60021,247,00085%1.71-0.41%1.72-0.29%1.72-0.52%1.73-0.17%-0.07%
2020-05-211.721.731.711.720.58%0.17%-0.81%13,025,50022,364,00085%1.720.00%1.72-0.29%1.73-0.12%1.73-0.12%-0.05%
2020-05-201.721.731.711.71-1.16%-0.41%-1.50%13,777,80023,654,00091%1.72-0.69%1.73-0.63%1.73-0.17%1.74-0.06%-0.03%
2020-05-191.731.741.721.730.00%0.06%-0.40%10,166,00017,576,00063%1.73-0.06%1.74-0.06%1.74-0.06%1.740.00%-0.02%
2020-05-181.741.741.721.73-0.57%0.00%-0.40%17,454,70030,202,000105%1.73-0.75%1.74-0.06%1.74-0.23%1.740.12%-0.02%
2020-05-151.731.761.731.740.58%-0.17%0.29%24,300,80042,363,000154%1.740.52%1.740.23%1.740.06%1.740.23%-0.03%
2020-05-141.731.741.731.73-0.57%-0.23%-0.06%13,927,70024,146,00088%1.730.00%1.73-0.40%1.74-0.06%1.730.06%-0.08%
2020-05-131.731.741.721.740.58%0.35%0.58%11,130,30019,297,00069%1.73-0.06%1.74-0.06%1.740.12%1.73-0.17%-0.08%
2020-05-121.751.751.731.73-0.57%-0.29%-0.17%9,004,90015,627,00049%1.74-0.69%1.740.00%1.740.06%1.73-0.63%-0.06%
2020-05-111.741.761.741.740.00%-0.40%-0.23%18,870,50032,971,00079%1.750.35%1.740.40%1.740.35%1.740.06%0.10%
2020-05-081.731.751.731.740.58%-0.06%-0.17%19,439,80033,835,00083%1.740.35%1.740.17%1.730.46%1.740.06%0.09%
2020-05-071.741.751.731.73-0.57%-0.29%-0.69%11,313,50019,632,00049%1.740.23%1.730.35%1.720.00%1.740.06%0.06%
2020-05-061.721.751.711.740.58%0.52%-0.06%22,828,60039,512,000100%1.730.06%1.730.52%1.72-0.41%1.740.00%0.06%
2020-04-301.711.741.711.731.17%0.00%-0.63%16,687,20028,868,00076%1.731.23%1.72-0.06%1.73-1.03%1.740.00%0.06%
2020-04-291.711.721.701.710.00%0.06%-1.78%10,432,50017,829,00048%1.71-0.23%1.72-0.81%1.75-0.06%1.740.00%0.06%
2020-04-281.721.731.701.71-1.16%-0.18%-1.78%24,192,40041,431,000109%1.71-1.04%1.73-1.54%1.75-0.23%1.74-0.17%0.05%
2020-04-271.741.741.721.73-0.57%-0.06%-0.80%17,403,20030,132,00084%1.73-0.92%1.76-0.06%1.750.06%1.740.00%0.08%
2020-04-241.751.771.731.74-2.25%-0.40%-0.23%33,384,00058,327,000171%1.75-1.47%1.760.06%1.750.06%1.740.06%0.06%
2020-04-231.731.851.721.782.89%0.39%2.12%64,295,900114,017,000365%1.772.96%1.762.21%1.751.63%1.740.93%0.05%
2020-04-221.721.731.711.730.00%0.46%0.17%12,159,40020,944,00097%1.720.06%1.72-0.17%1.72-0.06%1.73-0.06%-0.06%
2020-04-211.721.731.711.730.58%0.52%0.12%13,302,30022,891,000106%1.720.00%1.720.00%1.72-0.06%1.73-0.17%-0.05%
2020-04-201.731.731.711.72-0.58%-0.06%-0.64%12,230,80021,045,00095%1.72-0.46%1.72-0.12%1.73-0.06%1.730.00%-0.02%
2020-04-171.721.741.721.730.58%0.06%-0.06%13,231,10022,880,000103%1.730.47%1.730.06%1.73-0.06%1.730.00%-0.02%
2020-04-161.721.731.711.720.00%-0.06%-0.64%9,706,30016,703,00075%1.72-0.29%1.73-0.06%1.73-0.17%1.730.00%-0.02%
2020-04-151.731.741.721.72-0.58%-0.35%-0.64%17,797,40030,726,000130%1.730.00%1.73-0.23%1.73-0.17%1.73-0.06%-0.05%
2020-04-141.721.741.711.730.58%0.23%-0.12%11,198,10019,331,00085%1.730.17%1.73-0.23%1.73-0.23%1.730.06%-0.06%
2020-04-131.731.741.721.720.00%-0.17%-0.64%7,888,00013,593,00058%1.72-0.69%1.73-0.17%1.740.00%1.73-0.12%-0.11%