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
2019-08-206.406.416.106.419.95%0.52%8.66%49,902,400318,233,000565%6.389.38%6.2312.69%6.0611.72%5.9010.39%0.98%
2019-08-195.835.835.835.8310.00%0.00%9.09%9,305,10054,249,000202%5.8311.56%5.524.78%5.432.69%5.342.04%-0.12%
2019-08-165.185.305.175.301.34%1.42%1.20%3,912,70020,449,00088%5.230.85%5.27-0.70%5.290.08%5.24-0.15%-0.33%
2019-08-155.185.255.135.23-1.13%0.93%-0.29%4,911,40025,451,000109%5.18-3.12%5.31-0.21%5.28-0.10%5.25-0.36%-0.33%
2019-08-145.435.435.285.29-0.38%-1.10%0.49%8,116,00043,410,000196%5.350.28%5.320.80%5.290.84%5.260.10%-0.28%
2019-08-135.115.625.085.312.91%-0.45%0.97%11,822,90063,064,000326%5.334.79%5.283.55%5.243.13%5.26-0.04%-0.29%
2019-08-125.095.165.055.161.57%1.38%-1.92%1,723,1008,771,00057%5.090.14%5.10-0.06%5.08-0.86%5.26-0.53%-0.28%
2019-08-095.135.145.065.08-0.39%-0.06%-3.95%1,700,0008,641,00054%5.08-0.59%5.100.33%5.13-1.00%5.29-0.47%-0.21%
2019-08-085.095.165.085.100.39%-0.25%-4.03%2,158,10011,034,00064%5.110.24%5.08-1.09%5.18-0.92%5.31-0.56%-0.16%
2019-08-075.105.145.085.08-0.39%-0.41%-4.94%1,807,8009,222,00048%5.100.77%5.14-1.25%5.23-0.93%5.34-0.61%-0.10%
2019-08-065.105.115.005.10-2.67%0.75%-5.15%4,777,20024,182,000105%5.06-3.91%5.20-2.42%5.28-2.08%5.38-0.61%-0.01%
2019-08-055.315.315.235.24-1.50%-0.53%-3.14%3,426,10018,047,00083%5.27-1.05%5.33-1.08%5.39-0.65%5.41-0.06%0.03%
2019-08-025.345.365.295.32-2.21%-0.08%-1.72%3,872,60020,616,00094%5.32-2.10%5.39-1.25%5.42-0.46%5.41-0.15%-0.11%
2019-08-015.435.475.415.44-0.18%0.04%0.35%2,491,20013,548,00063%5.44-0.04%5.46-0.02%5.450.13%5.420.11%-0.12%
2019-07-315.485.495.415.45-0.73%0.18%0.65%2,905,30015,806,00073%5.44-0.84%5.460.11%5.44-0.09%5.420.02%-0.17%
2019-07-305.455.515.445.490.55%0.07%1.40%4,068,90022,322,000105%5.490.77%5.450.50%5.450.39%5.410.11%-0.19%
2019-07-295.425.475.415.460.37%0.29%0.96%3,010,90016,392,00079%5.440.33%5.43-0.22%5.430.39%5.410.07%-0.25%
2019-07-265.405.475.395.440.18%0.26%0.67%3,456,40018,755,00090%5.430.11%5.440.31%5.410.07%5.400.07%-0.27%
2019-07-255.405.485.375.43-0.91%0.18%0.56%5,967,00032,340,000157%5.42-0.68%5.420.52%5.400.20%5.400.02%-0.28%
2019-07-245.315.655.315.483.40%0.42%1.50%8,668,90047,305,000243%5.463.00%5.391.14%5.390.64%5.400.35%-0.29%
2019-07-235.285.325.285.300.38%0.04%-1.49%2,271,10012,033,00072%5.30-0.06%5.33-0.32%5.36-0.41%5.38-0.30%-0.34%
2019-07-225.395.395.245.28-2.22%-0.40%-2.15%3,511,20018,613,00094%5.30-1.78%5.35-0.83%5.38-0.44%5.40-1.39%-0.33%
2019-07-195.365.455.365.400.93%0.06%-1.32%2,939,90015,866,00061%5.400.65%5.40-0.19%5.400.06%5.47-0.24%-0.16%
2019-07-185.415.415.345.35-1.47%-0.22%-2.46%2,843,30015,246,00058%5.36-1.29%5.41-0.20%5.40-0.22%5.49-0.38%-0.12%
2019-07-175.445.455.395.43-0.18%-0.04%-1.38%2,406,50013,072,00048%5.430.13%5.420.26%5.410.19%5.51-0.25%-0.05%
2019-07-165.435.455.415.440.18%0.28%-1.45%2,901,70015,743,00054%5.430.54%5.400.00%5.40-0.13%5.52-0.49%0.01%
2019-07-155.385.445.325.430.93%0.63%-2.11%3,186,10017,193,00051%5.400.20%5.400.11%5.41-1.71%5.55-0.14%0.13%
2019-07-125.405.425.355.38-0.37%-0.09%-3.15%3,232,60017,409,00047%5.39-0.63%5.40-0.35%5.50-0.38%5.56-0.02%0.18%
2019-07-115.385.495.375.400.75%-0.35%-2.81%3,965,30021,489,00057%5.420.74%5.42-2.08%5.52-0.49%5.56-0.09%0.20%
2019-07-105.425.455.345.360.00%-0.35%-3.61%3,608,00019,407,00052%5.38-0.94%5.53-0.52%5.55-0.48%5.56-0.11%0.22%