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:
北部湾港( 000582.SZ 深证)
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
2021-12-037.908.307.908.002.96%-0.94%1.47%11,286,80091,153,000280%8.083.79%7.972.96%7.892.31%7.880.97%0.30%
2021-12-027.747.867.517.770.39%-0.14%-0.49%3,833,00029,823,000109%7.780.74%7.740.95%7.710.08%7.810.05%0.24%
2021-12-017.657.757.657.740.78%0.21%-0.82%2,207,40017,051,00065%7.720.76%7.66-0.13%7.71-0.30%7.80-0.01%0.25%
2021-11-307.697.707.637.680.52%0.18%-1.60%1,966,60015,076,00059%7.670.62%7.67-0.52%7.73-0.60%7.81-0.04%0.28%
2021-11-297.687.687.587.64-1.55%0.28%-2.15%3,043,40023,187,00089%7.62-1.93%7.71-1.20%7.78-1.22%7.81-0.06%0.32%
2021-11-267.817.817.747.76-0.64%-0.12%-0.68%1,950,10015,150,00055%7.77-0.54%7.81-0.33%7.870.13%7.810.18%0.38%
2021-11-257.817.857.797.81-0.13%-0.01%0.14%1,908,40014,906,00053%7.81-0.34%7.83-0.77%7.860.15%7.800.27%0.38%
2021-11-247.877.897.817.82-0.51%-0.23%0.54%2,278,80017,862,00062%7.84-0.04%7.900.28%7.850.12%7.780.34%0.38%
2021-11-237.857.907.787.86-1.13%0.24%1.39%4,752,30037,265,000128%7.84-1.28%7.870.20%7.840.15%7.750.31%0.32%
2021-11-227.898.097.827.950.89%0.09%2.87%8,041,30063,870,000240%7.941.98%7.861.35%7.831.14%7.730.95%0.27%
2021-11-197.817.897.657.882.47%1.17%2.94%4,862,50037,876,000172%7.791.34%7.750.40%7.740.62%7.660.45%0.17%
2021-11-187.737.747.667.69-0.65%0.05%0.91%2,108,40016,205,00080%7.69-0.57%7.72-0.14%7.700.35%7.620.13%0.08%
2021-11-177.787.787.707.740.13%0.13%1.69%1,820,30014,071,00064%7.73-0.19%7.730.55%7.670.52%7.610.25%0.01%
2021-11-167.787.797.717.73-0.64%-0.19%1.82%2,503,30019,387,00090%7.750.23%7.690.67%7.630.41%7.590.38%-0.07%
2021-11-157.657.807.627.782.50%0.69%2.87%4,934,40038,128,000180%7.732.21%7.641.39%7.600.76%7.560.55%-0.17%
2021-11-127.627.627.517.59-0.39%0.40%0.90%2,412,30018,236,00096%7.56-0.04%7.530.12%7.540.01%7.520.20%-0.29%
2021-11-117.527.627.507.621.33%0.75%1.51%3,211,90024,291,000126%7.561.12%7.530.03%7.54-0.13%7.510.20%-0.41%
2021-11-107.547.557.427.52-0.27%0.55%0.37%2,742,10020,508,00099%7.48-0.65%7.52-0.40%7.550.03%7.49-0.21%-0.59%
2021-11-097.587.587.517.54-0.40%0.16%0.43%1,725,20012,987,00064%7.53-0.54%7.55-0.28%7.550.32%7.51-0.16%-0.63%
2021-11-087.547.597.527.570.40%0.01%0.66%2,445,20018,507,00092%7.570.20%7.570.38%7.520.24%7.52-0.09%-0.64%
2021-11-057.567.637.507.54-0.13%-0.19%0.17%2,476,80018,710,00098%7.55-0.46%7.550.60%7.510.40%7.53-0.46%-0.66%
2021-11-047.637.757.507.551.75%-0.51%-0.16%4,388,10033,300,000168%7.592.62%7.501.12%7.480.55%7.56-0.51%-0.67%
2021-11-037.337.447.327.420.68%0.34%-2.38%1,444,70010,683,00058%7.400.12%7.42-0.04%7.43-0.54%7.60-0.56%-0.63%
2021-11-027.497.507.307.37-1.47%-0.22%-3.58%2,107,40015,566,00084%7.39-1.03%7.42-0.39%7.47-0.56%7.64-0.66%-0.57%
2021-11-017.457.507.397.480.40%0.23%-2.79%2,038,40015,213,00083%7.460.65%7.45-0.61%7.52-0.44%7.70-0.67%-0.50%
2021-10-297.407.477.367.450.81%0.47%-3.83%2,900,30021,505,000118%7.42-0.63%7.50-0.89%7.55-1.28%7.75-1.00%-0.42%
2021-10-287.637.657.377.39-3.78%-0.96%-5.56%5,340,00039,849,000222%7.46-2.93%7.56-2.19%7.65-2.30%7.83-1.54%-0.36%
2021-10-277.767.767.657.68-1.03%-0.09%-3.36%2,104,80016,179,000108%7.69-1.04%7.73-0.92%7.83-0.86%7.95-0.60%-0.25%
2021-10-267.787.837.737.76-0.13%-0.10%-2.94%1,299,90010,098,00066%7.770.01%7.80-1.00%7.90-0.59%8.00-0.27%-0.22%
2021-10-257.817.827.687.770.00%0.04%-3.08%1,261,4009,797,00060%7.77-0.82%7.88-0.74%7.94-0.59%8.02-0.36%-0.21%