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:
辽港股份( 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
2021-04-191.751.771.741.760.57%0.17%0.46%63,932,900112,331,000131%1.760.52%1.750.34%1.750.17%1.750.00%-0.04%
2021-04-161.741.761.731.750.57%0.11%-0.11%57,286,500100,136,000126%1.750.63%1.740.17%1.74-0.12%1.750.00%-0.05%
2021-04-151.741.751.731.74-0.57%0.17%-0.68%35,468,50061,598,00076%1.74-0.23%1.74-0.29%1.75-0.29%1.75-0.17%-0.06%
2021-04-141.741.751.731.750.57%0.52%-0.28%36,841,00064,151,00070%1.74-0.12%1.75-0.34%1.75-0.29%1.760.00%-0.05%
2021-04-131.751.751.741.74-0.57%-0.17%-0.85%35,721,00062,253,00068%1.74-0.40%1.75-0.29%1.76-0.06%1.76-0.06%-0.08%
2021-04-121.751.761.741.750.00%0.00%-0.34%40,097,60070,189,00075%1.75-0.40%1.76-0.23%1.760.00%1.760.00%-0.10%
2021-04-091.751.771.751.75-0.57%-0.40%-0.34%49,611,40087,150,00092%1.76-0.11%1.760.06%1.760.06%1.760.00%-0.10%
2021-04-081.771.771.751.76-0.56%0.06%0.23%64,179,400112,877,000120%1.76-0.23%1.760.11%1.76-0.11%1.760.06%-0.10%
2021-04-071.761.771.751.771.14%0.40%0.85%72,003,200126,963,000136%1.760.69%1.760.34%1.760.23%1.76-0.06%-0.09%
2021-04-061.751.761.741.750.00%-0.06%-0.34%32,231,40056,427,00061%1.750.11%1.75-0.34%1.750.00%1.76-0.17%-0.08%
2021-04-021.751.761.741.75-0.57%0.06%-0.51%29,167,90051,015,00052%1.75-0.17%1.760.11%1.75-0.06%1.76-0.06%-0.05%
2021-04-011.761.771.741.76-0.56%0.46%0.00%61,733,500108,128,000105%1.75-0.57%1.76-0.06%1.760.00%1.76-0.11%-0.05%
2021-03-311.741.781.731.771.72%0.45%0.45%97,408,100171,624,000167%1.761.09%1.760.29%1.760.23%1.76-0.11%-0.01%
2021-03-301.751.761.741.74-0.57%-0.17%-1.36%34,114,40059,473,00062%1.74-0.46%1.75-0.11%1.75-0.40%1.76-0.28%0.03%
2021-03-291.751.761.741.75-0.57%-0.06%-1.07%48,045,10084,138,00081%1.75-0.34%1.750.00%1.76-0.34%1.77-0.28%0.10%
2021-03-261.761.771.741.760.00%0.17%-0.79%50,502,50088,731,00074%1.760.29%1.75-0.34%1.76-0.06%1.770.00%0.17%
2021-03-251.751.761.741.761.15%0.46%-0.79%45,584,70079,846,00063%1.750.06%1.76-0.51%1.77-0.17%1.770.06%0.18%
2021-03-241.761.771.741.74-1.69%-0.63%-1.86%58,047,800101,631,00077%1.75-1.19%1.77-0.28%1.77-0.28%1.770.11%0.16%
2021-03-231.791.801.761.77-1.12%-0.11%-0.06%66,967,100118,688,00085%1.77-0.51%1.770.06%1.77-0.28%1.770.06%0.14%
2021-03-221.771.791.761.791.13%0.51%1.13%59,573,100106,093,00066%1.780.79%1.770.06%1.78-0.17%1.770.11%0.14%
2021-03-191.761.781.751.770.00%0.17%0.11%57,745,400102,012,00061%1.77-0.11%1.77-0.56%1.780.11%1.770.00%0.11%
2021-03-181.771.781.761.77-0.56%0.06%0.11%63,870,600112,969,00062%1.77-0.56%1.78-0.34%1.780.17%1.770.23%0.13%
2021-03-171.791.791.771.78-0.56%0.06%0.91%58,241,000103,631,00051%1.78-0.78%1.790.34%1.780.34%1.760.28%0.14%
2021-03-161.791.821.781.79-0.56%-0.17%1.76%77,822,100139,511,00066%1.790.39%1.780.57%1.770.23%1.760.40%0.12%
2021-03-151.771.801.761.801.69%0.78%2.74%135,500,300242,017,000112%1.791.25%1.770.91%1.770.40%1.750.40%0.06%
2021-03-121.751.781.741.770.57%0.34%1.43%86,188,900152,048,00069%1.760.86%1.76-0.23%1.760.00%1.750.12%-0.02%
2021-03-111.741.761.731.761.15%0.63%0.98%72,145,700126,201,00057%1.75-0.17%1.76-0.06%1.760.06%1.74-0.12%-0.06%
2021-03-101.761.771.731.74-2.25%-0.68%-0.29%105,099,000184,110,00080%1.75-0.85%1.76-0.17%1.760.34%1.75-0.06%-0.05%
2021-03-091.741.821.731.782.30%0.74%1.95%185,122,500327,126,000145%1.770.63%1.760.46%1.750.69%1.750.06%-0.05%
2021-03-081.761.781.741.740.00%-0.91%-0.29%101,958,000179,083,00087%1.76-0.40%1.760.63%1.740.35%1.75-0.23%-0.06%