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:
上港集团( 600018.SH 上证)
板块 :港口   上证50   上证180   
所属成分指数: 上证180上证50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
2021-12-035.575.575.505.5710.08%0.05%10.96%137,869,900767,579,000227%5.5710.22%5.286.56%5.165.31%5.023.17%0.74%
2021-12-024.855.154.845.064.33%0.18%3.99%115,692,600584,387,000208%5.054.73%4.953.58%4.901.89%4.871.19%0.42%
2021-12-014.794.854.774.851.25%0.56%0.85%31,458,500151,724,00063%4.820.69%4.780.00%4.81-0.21%4.810.23%0.27%
2021-11-304.734.834.724.791.27%0.00%-0.17%46,662,500223,509,00092%4.791.18%4.78-0.56%4.82-0.70%4.800.29%0.20%
2021-11-294.704.794.664.73-0.84%-0.08%-1.13%39,231,900185,707,00074%4.73-1.56%4.81-0.87%4.850.00%4.780.11%0.04%
2021-11-264.894.904.774.77-2.65%-0.81%-0.19%46,654,100224,349,00090%4.81-1.37%4.85-0.74%4.850.29%4.780.27%-0.18%
2021-11-254.844.924.834.900.82%0.49%2.81%40,871,200199,290,00082%4.880.25%4.890.66%4.840.52%4.770.34%-0.32%
2021-11-244.904.914.834.86-1.02%-0.08%2.32%46,218,600224,829,00093%4.86-0.69%4.850.64%4.810.54%4.750.51%-0.47%
2021-11-234.795.024.764.912.72%0.24%3.89%98,291,100481,468,000201%4.902.43%4.821.77%4.791.53%4.730.98%-0.64%
2021-11-224.744.844.724.781.27%-0.04%2.14%68,455,500327,329,000154%4.781.49%4.740.98%4.710.68%4.680.32%-0.88%
2021-11-194.694.744.674.721.07%0.17%1.18%43,269,900203,908,000103%4.710.53%4.690.28%4.680.28%4.67-0.09%-1.04%
2021-11-184.674.724.664.67-0.21%-0.36%0.02%37,535,200175,940,00088%4.690.32%4.680.21%4.670.09%4.67-0.30%-1.17%
2021-11-174.644.704.634.681.08%0.17%-0.06%36,433,500170,200,00083%4.67-0.15%4.670.17%4.660.30%4.68-0.49%-1.28%
2021-11-164.704.764.624.63-0.64%-1.05%-1.61%67,488,900315,800,000146%4.680.71%4.660.19%4.650.26%4.71-1.22%-1.42%
2021-11-154.624.694.594.660.87%0.30%-2.18%33,069,300153,654,00065%4.650.13%4.650.37%4.64-0.22%4.76-2.18%-1.60%
2021-11-124.694.704.614.62-1.28%-0.43%-5.13%35,108,300162,902,00056%4.64-0.58%4.64-0.02%4.65-0.47%4.87-1.12%-1.71%
2021-11-114.614.714.604.680.86%0.28%-4.97%40,937,200191,054,00065%4.671.46%4.64-0.17%4.67-0.66%4.93-1.09%-1.61%
2021-11-104.634.664.574.640.22%0.87%-6.81%44,211,100203,379,00070%4.60-0.91%4.64-1.07%4.70-1.20%4.98-1.25%-1.49%
2021-11-094.694.704.604.63-1.07%-0.26%-8.17%46,310,700214,957,00076%4.64-1.17%4.69-1.30%4.76-1.90%5.04-1.41%-1.37%
2021-11-084.724.744.674.68-0.64%-0.36%-8.49%39,043,100183,389,00066%4.70-0.97%4.76-1.10%4.85-2.77%5.11-1.26%-1.25%
2021-11-054.824.824.704.71-2.08%-0.70%-9.06%45,905,600217,744,00079%4.74-1.56%4.81-1.88%4.99-1.70%5.18-1.35%-1.17%
2021-11-044.854.864.804.81-0.62%-0.17%-8.38%46,453,500223,831,00083%4.82-0.72%4.90-3.03%5.07-1.53%5.25-1.46%-1.09%
2021-11-034.904.924.814.84-1.43%-0.27%-9.16%58,439,000283,628,000107%4.85-2.24%5.05-2.17%5.15-1.85%5.33-1.92%-0.98%
2021-11-025.095.154.834.91-3.73%-1.09%-9.61%105,755,300524,957,000204%4.96-4.90%5.17-3.40%5.25-3.40%5.43-2.98%-0.81%
2021-11-015.625.625.095.10-9.89%-2.30%-8.91%128,101,100668,684,000292%5.22-6.64%5.35-5.04%5.44-4.50%5.60-3.25%-0.55%
2021-10-295.565.685.505.661.07%1.23%-2.19%34,216,800191,303,000102%5.59-0.62%5.63-1.30%5.69-0.73%5.79-0.17%-0.27%
2021-10-285.725.755.555.60-1.58%-0.46%-3.40%29,128,200163,876,00083%5.63-1.19%5.71-0.90%5.73-0.76%5.800.10%-0.34%
2021-10-275.755.785.655.69-1.73%-0.07%-1.74%25,534,200145,398,00070%5.69-1.91%5.76-0.43%5.78-0.81%5.790.00%-0.47%
2021-10-265.755.885.725.790.52%-0.26%-0.02%26,809,000155,617,00073%5.810.61%5.78-0.16%5.82-0.33%5.79-0.22%-0.53%
2021-10-255.715.865.705.760.00%-0.17%-0.76%27,566,500159,068,00072%5.77-0.09%5.79-0.91%5.84-0.34%5.80-0.46%-0.55%