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:
锦州港( 600190.SH 上证)
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
2021-12-032.762.832.752.772.59%-0.68%1.28%13,628,00038,002,000402%2.792.95%2.762.30%2.751.93%2.741.26%0.14%
2021-12-022.702.722.692.700.00%-0.33%-0.04%3,432,1009,298,000152%2.710.74%2.700.37%2.690.11%2.700.00%0.03%
2021-12-012.682.722.672.700.37%0.41%-0.04%3,594,4009,667,000166%2.690.04%2.690.00%2.69-0.15%2.70-0.07%0.04%
2021-11-302.682.702.682.690.00%0.07%-0.48%2,549,2006,853,000128%2.690.49%2.69-0.22%2.69-0.22%2.70-0.11%0.06%
2021-11-292.672.692.662.690.00%0.56%-0.59%1,832,7004,902,00094%2.68-0.67%2.69-0.41%2.70-0.30%2.71-0.04%0.10%
2021-11-262.722.722.682.69-1.10%-0.11%-0.63%2,384,4006,420,000115%2.69-0.59%2.70-0.33%2.71-0.22%2.71-0.04%0.11%
2021-11-252.712.722.702.720.37%0.41%0.44%1,771,5004,799,00091%2.71-0.15%2.71-0.11%2.710.00%2.710.04%0.12%
2021-11-242.722.732.702.71-0.37%-0.11%0.11%1,524,5004,136,00075%2.710.00%2.720.00%2.710.07%2.710.15%0.14%
2021-11-232.712.732.702.720.37%0.26%0.63%2,416,0006,555,000118%2.71-0.22%2.720.00%2.710.00%2.700.07%0.13%
2021-11-222.722.732.712.71-0.37%-0.33%0.33%1,428,7003,885,00075%2.720.15%2.720.19%2.710.19%2.700.11%0.12%
2021-11-192.712.732.702.720.74%0.18%0.82%1,660,2004,508,00088%2.720.11%2.710.04%2.710.11%2.700.15%0.10%
2021-11-182.702.732.702.70-0.37%-0.44%0.22%2,353,9006,383,000127%2.710.33%2.710.22%2.700.15%2.690.11%0.06%
2021-11-172.712.722.702.71-0.37%0.26%0.71%1,807,5004,886,000102%2.70-0.33%2.700.07%2.700.15%2.690.15%0.01%
2021-11-162.712.722.702.720.37%0.29%1.23%1,957,0005,307,000113%2.710.56%2.700.19%2.700.19%2.690.26%-0.04%
2021-11-152.692.722.682.710.37%0.48%1.12%3,144,7008,480,000171%2.700.00%2.700.22%2.690.19%2.680.11%-0.10%
2021-11-122.712.712.692.700.00%0.11%0.86%1,233,1003,326,00072%2.700.04%2.690.15%2.690.15%2.680.04%-0.15%
2021-11-112.682.722.672.700.75%0.15%0.90%2,787,5007,515,000160%2.700.86%2.690.41%2.680.26%2.680.26%-0.19%
2021-11-102.692.692.662.68-0.37%0.26%0.41%1,649,2004,408,00097%2.67-0.26%2.680.00%2.680.08%2.670.04%-0.27%
2021-11-092.672.692.672.690.37%0.37%0.82%1,155,4003,097,00064%2.680.30%2.680.04%2.670.23%2.67-0.08%-0.34%
2021-11-082.662.682.652.680.75%0.30%0.37%1,099,0002,937,00058%2.67-0.04%2.670.11%2.67-0.08%2.67-0.08%-0.39%
2021-11-052.672.692.662.66-0.75%-0.49%-0.45%1,360,3003,636,00068%2.67-0.15%2.670.23%2.67-0.04%2.67-0.26%-0.46%
2021-11-042.672.692.662.680.00%0.11%0.04%1,446,6003,872,00065%2.680.53%2.67-0.08%2.670.15%2.68-0.37%-0.49%
2021-11-032.652.682.652.680.75%0.64%-0.33%1,505,5004,009,00063%2.660.11%2.67-0.15%2.670.00%2.69-0.30%-0.49%
2021-11-022.692.692.632.66-1.12%0.00%-1.37%3,020,1008,033,000125%2.66-0.82%2.670.08%2.67-0.26%2.70-0.41%-0.47%
2021-11-012.692.692.662.690.37%0.30%-0.66%1,909,7005,122,00084%2.680.19%2.670.19%2.67-0.04%2.71-0.33%-0.44%
2021-10-292.652.692.652.681.13%0.11%-1.36%1,521,2004,073,00067%2.680.87%2.66-0.23%2.67-0.45%2.72-0.40%-0.41%
2021-10-282.682.682.642.65-1.12%-0.15%-2.86%2,342,9006,218,00093%2.65-0.41%2.67-0.41%2.69-0.78%2.73-0.55%-0.43%
2021-10-272.692.692.652.680.00%0.56%-2.30%2,637,4007,029,000104%2.67-1.04%2.68-0.81%2.71-0.70%2.74-0.58%-0.47%
2021-10-262.702.712.682.68-0.37%-0.48%-2.86%2,055,1005,535,00081%2.690.19%2.70-0.77%2.73-0.48%2.76-0.58%-0.41%
2021-10-252.702.712.682.690.00%0.07%-3.06%2,160,7005,808,00080%2.69-1.18%2.72-0.73%2.74-0.62%2.78-0.79%-0.35%