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:
盐 田 港( 000088.SZ 深证)
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
2019-05-245.315.395.295.32-0.19%-0.17%-3.62%2,498,10013,312,00040%5.33-0.76%5.39-0.68%5.39-1.41%5.52-0.36%-1.13%
2019-05-235.395.445.335.33-1.48%-0.74%-3.79%3,959,10021,260,00056%5.37-1.14%5.420.32%5.47-0.78%5.54-0.13%-1.38%
2019-05-225.485.505.385.41-1.28%-0.41%-2.47%4,370,40023,738,00061%5.43-0.29%5.41-1.57%5.51-0.60%5.55-0.14%-1.69%
2019-05-215.385.505.355.482.62%0.59%-1.35%6,158,80033,555,00084%5.451.78%5.49-0.92%5.54-0.29%5.56-0.25%-1.96%
2019-05-205.495.495.265.34-3.26%-0.24%-4.11%7,283,60038,986,00096%5.35-4.79%5.54-1.51%5.56-0.86%5.57-0.89%-2.08%
2019-05-175.705.755.475.52-2.65%-1.81%-1.76%9,704,90054,562,000121%5.62-0.37%5.630.39%5.610.09%5.62-0.95%-2.20%
2019-05-165.645.685.605.670.53%0.48%-0.05%6,016,50033,953,00076%5.640.43%5.610.27%5.600.41%5.67-1.63%-2.21%
2019-05-155.555.705.535.642.36%0.37%-2.20%8,100,40045,520,00091%5.621.35%5.590.07%5.580.23%5.77-2.01%-2.10%
2019-05-145.495.665.475.51-1.08%-0.61%-6.37%5,668,90031,427,00058%5.54-0.91%5.590.20%5.57-0.22%5.89-2.58%-1.91%
2019-05-135.625.675.555.57-1.94%-0.45%-7.80%6,053,10033,869,00055%5.60-0.14%5.580.16%5.58-0.85%6.04-2.33%-1.66%
2019-05-105.525.695.415.683.65%1.37%-8.16%10,517,30058,932,00085%5.601.84%5.570.11%5.63-1.88%6.19-2.87%-1.44%
2019-05-095.525.575.405.48-1.44%-0.40%-13.94%5,732,00031,537,00041%5.50-1.06%5.56-1.78%5.74-2.83%6.37-3.21%-1.14%
2019-05-085.505.635.445.56-1.24%-0.02%-15.49%5,831,00032,429,00034%5.56-0.75%5.66-2.63%5.90-2.83%6.58-2.84%-0.78%
2019-05-075.665.705.495.630.72%0.48%-16.85%7,473,30041,874,00035%5.60-2.22%5.81-3.36%6.07-3.47%6.77-1.48%-0.45%
2019-05-065.805.935.595.59-9.98%-2.44%-18.67%14,785,60084,722,00064%5.73-7.36%6.02-4.86%6.29-3.98%6.87-2.14%-0.26%
2019-04-306.106.256.106.210.32%0.40%-11.58%7,577,20046,865,00031%6.19-0.55%6.32-2.78%6.55-2.21%7.02-1.02%0.02%
2019-04-296.446.496.076.19-4.03%-0.47%-12.76%14,525,80090,331,00047%6.22-4.73%6.50-3.27%6.70-3.57%7.10-0.52%0.23%
2019-04-266.526.636.436.45-2.12%-1.19%-9.56%12,488,70081,520,00037%6.53-3.22%6.72-2.25%6.95-2.22%7.13-0.10%0.37%
2019-04-256.926.936.576.59-4.49%-2.30%-7.69%16,001,900107,927,00049%6.75-1.56%6.88-2.88%7.11-0.92%7.14-0.13%0.36%
2019-04-246.977.006.716.90-0.58%0.70%-3.47%16,432,200112,601,00052%6.85-2.28%7.08-1.94%7.17-0.90%7.15-0.06%0.40%
2019-04-237.127.126.906.94-3.07%-1.03%-2.96%19,282,200135,203,00063%7.01-3.56%7.22-0.58%7.24-0.33%7.150.04%0.43%
2019-04-227.507.557.127.16-3.76%-1.53%0.15%27,587,300200,581,00096%7.27-0.32%7.27-0.10%7.260.71%7.150.41%0.42%
2019-04-197.107.447.087.444.79%2.00%4.49%38,718,000282,409,000140%7.291.11%7.270.32%7.210.71%7.120.51%0.34%
2019-04-187.207.397.077.10-2.61%-1.58%0.23%24,370,600175,808,00091%7.21-1.02%7.250.82%7.160.42%7.080.38%0.32%
2019-04-177.277.467.177.29-0.27%0.03%3.30%36,885,300268,805,000136%7.290.66%7.191.10%7.130.86%7.060.66%0.32%
2019-04-166.927.436.877.314.13%0.97%4.26%59,083,500427,739,000229%7.242.41%7.111.95%7.071.77%7.011.07%0.28%
2019-04-156.927.266.857.026.04%-0.71%1.20%54,855,900387,829,000236%7.076.41%6.982.71%6.951.65%6.940.93%0.21%
2019-04-126.756.796.566.62-2.07%-0.36%-3.68%11,236,80074,660,00053%6.64-3.28%6.79-0.91%6.83-1.17%6.87-0.17%0.13%
2019-04-116.926.976.756.76-2.17%-1.59%-1.82%13,217,80090,793,00058%6.870.37%6.85-0.25%6.91-0.25%6.890.20%0.20%
2019-04-106.856.926.776.910.00%0.96%0.57%12,124,50082,983,00051%6.84-0.04%6.87-0.98%6.93-0.06%6.870.25%0.20%