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
2021-12-031.721.801.721.742.96%-0.34%1.87%232,054,100405,081,000335%1.753.25%1.732.49%1.722.20%1.711.19%0.21%
2021-12-021.691.701.681.690.00%-0.06%0.12%65,482,200110,761,000126%1.690.30%1.690.42%1.680.00%1.690.06%0.10%
2021-12-011.681.691.681.690.60%0.24%0.18%25,640,90043,228,00053%1.690.18%1.680.06%1.68-0.24%1.690.06%0.09%
2021-11-301.681.691.671.680.00%-0.18%-0.36%38,226,50064,346,00079%1.680.48%1.68-0.24%1.69-0.24%1.690.00%0.08%
2021-11-291.671.681.671.680.00%0.30%-0.36%35,384,00059,284,00073%1.68-0.36%1.68-0.47%1.690.00%1.690.06%0.08%
2021-11-261.681.691.671.68-0.59%-0.06%-0.30%40,433,90067,962,00083%1.68-0.65%1.69-0.30%1.690.06%1.690.00%0.07%
2021-11-251.711.711.681.69-0.59%-0.12%0.30%60,043,200101,605,000127%1.69-0.59%1.700.18%1.690.12%1.690.06%0.06%
2021-11-241.701.711.691.70-0.58%-0.12%0.95%45,355,60077,200,000103%1.700.30%1.690.36%1.690.24%1.680.24%0.06%
2021-11-231.681.721.671.711.79%0.77%1.79%128,486,900217,990,000298%1.701.31%1.690.90%1.690.66%1.680.42%0.04%
2021-11-221.681.681.671.680.60%0.30%0.42%36,365,10060,896,000105%1.680.18%1.670.00%1.670.06%1.670.00%-0.01%
2021-11-191.671.681.661.670.00%-0.12%-0.18%42,248,60070,642,000124%1.67-0.06%1.67-0.06%1.67-0.06%1.670.06%-0.02%
2021-11-181.671.681.671.670.00%-0.18%-0.12%27,492,40045,998,00082%1.67-0.06%1.670.00%1.67-0.06%1.670.00%-0.04%
2021-11-171.681.681.671.670.00%-0.24%-0.12%27,630,70046,244,00081%1.67-0.06%1.67-0.06%1.680.12%1.670.00%-0.05%
2021-11-161.671.681.671.67-0.60%-0.30%-0.12%36,064,60060,393,000107%1.680.06%1.680.00%1.670.06%1.67-0.06%-0.07%
2021-11-151.681.681.671.680.00%0.36%0.42%41,463,30069,399,000119%1.67-0.18%1.680.12%1.670.00%1.67-0.06%-0.10%
2021-11-121.681.681.671.680.00%0.18%0.36%28,774,00048,252,00083%1.680.06%1.670.18%1.670.12%1.67-0.06%-0.11%
2021-11-111.671.681.661.680.60%0.24%0.30%28,256,50047,350,00077%1.680.54%1.670.06%1.670.00%1.680.06%-0.11%
2021-11-101.671.681.661.670.00%0.18%-0.24%38,415,40064,039,00097%1.67-0.18%1.67-0.06%1.67-0.06%1.670.00%-0.14%
2021-11-091.671.681.661.670.00%0.00%-0.24%37,382,80062,417,00093%1.67-0.06%1.67-0.06%1.67-0.12%1.67-0.06%-0.16%
2021-11-081.671.681.661.670.00%-0.06%-0.30%31,766,40053,073,00077%1.670.18%1.67-0.06%1.67-0.18%1.68-0.06%-0.21%
2021-11-051.681.681.661.67-0.60%0.12%-0.36%35,658,50059,490,00083%1.67-0.30%1.67-0.18%1.68-0.18%1.68-0.12%-0.27%
2021-11-041.671.681.671.680.60%0.42%0.12%32,265,90053,989,00067%1.67-0.06%1.68-0.24%1.680.12%1.68-0.12%-0.33%
2021-11-031.681.681.671.67-0.60%-0.24%-0.60%26,680,30044,659,00053%1.67-0.18%1.68-0.12%1.680.12%1.68-0.18%-0.36%
2021-11-021.681.691.671.680.00%0.18%-0.18%45,389,60076,129,00087%1.68-0.36%1.680.24%1.68-0.06%1.68-0.36%-0.38%
2021-11-011.691.691.671.68-0.59%-0.18%-0.53%41,216,20069,373,00073%1.680.06%1.680.24%1.680.00%1.69-0.18%-0.40%
2021-10-291.681.691.671.690.60%0.48%-0.12%47,922,50080,622,00077%1.680.84%1.670.00%1.68-0.06%1.69-0.12%-0.46%
2021-10-281.671.681.661.680.60%0.72%-0.83%55,708,70092,935,00086%1.670.00%1.67-0.24%1.68-0.36%1.69-0.24%-0.57%
2021-10-271.681.681.661.67-0.60%0.12%-1.65%45,162,20075,346,00064%1.67-0.83%1.68-0.30%1.68-0.36%1.70-0.18%-0.69%
2021-10-261.681.691.671.68-0.59%-0.12%-1.23%44,938,00075,592,00058%1.680.12%1.68-0.24%1.69-0.53%1.70-0.58%-0.74%
2021-10-251.671.691.671.690.00%0.60%-1.23%49,117,20082,521,00051%1.68-0.12%1.69-0.36%1.70-0.29%1.71-0.64%-0.76%