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
2020-05-274.354.524.294.432.31%0.87%0.80%8,578,00037,675,000183%4.391.81%4.371.32%4.350.65%4.400.00%-0.02%
2020-05-264.304.344.294.330.70%0.37%-1.48%1,756,9007,580,00043%4.310.16%4.31-0.26%4.33-0.30%4.40-0.07%-0.03%
2020-05-254.334.334.294.30-0.69%-0.16%-2.23%1,848,4007,961,00045%4.31-0.12%4.32-0.21%4.34-0.37%4.40-0.16%-0.05%
2020-05-224.344.344.284.33-0.23%0.42%-1.70%3,884,30016,748,00093%4.31-0.76%4.33-0.51%4.35-1.54%4.41-0.25%-0.04%
2020-05-214.334.364.334.340.23%-0.12%-1.72%3,108,70013,506,00077%4.350.09%4.35-0.37%4.42-0.07%4.42-0.14%-0.02%
2020-05-204.364.364.324.33-0.69%-0.25%-2.08%3,031,20013,159,00076%4.34-0.62%4.37-1.69%4.43-0.16%4.42-0.16%-0.02%
2020-05-194.404.414.354.36-0.23%-0.18%-1.56%4,223,90018,452,000107%4.37-0.46%4.44-0.11%4.43-0.16%4.43-0.16%-0.02%
2020-05-184.414.434.364.37-1.80%-0.41%-1.49%4,818,10021,141,000126%4.39-2.25%4.45-0.25%4.44-0.25%4.44-0.09%-0.03%
2020-05-154.384.594.384.453.01%-0.87%0.23%13,101,00058,809,000378%4.493.22%4.462.01%4.451.09%4.440.91%-0.06%
2020-05-144.384.384.324.32-1.59%-0.67%-1.82%2,346,80010,207,00088%4.35-0.64%4.37-0.77%4.40-0.34%4.40-0.14%-0.19%
2020-05-134.394.394.364.390.00%0.30%-0.36%1,491,2006,527,00056%4.38-0.36%4.41-0.41%4.42-0.16%4.41-0.09%-0.19%
2020-05-124.444.444.374.39-0.68%-0.07%-0.45%2,316,90010,177,00080%4.39-0.97%4.42-0.20%4.42-0.16%4.41-0.23%-0.27%
2020-05-114.484.484.404.42-0.67%-0.36%0.00%2,484,20011,019,00083%4.44-0.07%4.430.07%4.430.18%4.42-0.07%-0.25%
2020-05-084.444.454.424.450.45%0.25%0.61%2,745,00012,185,00087%4.440.38%4.430.07%4.420.57%4.42-0.09%-0.27%
2020-05-074.454.464.414.43-0.45%0.18%0.07%2,459,90010,878,00076%4.42-0.14%4.430.20%4.400.02%4.43-0.11%-0.29%
2020-05-064.414.454.404.450.23%0.50%0.41%2,925,70012,954,00091%4.43-0.02%4.420.80%4.40-0.05%4.43-0.18%-0.27%
2020-04-304.384.444.384.441.14%0.25%0.00%2,998,10013,279,00092%4.430.93%4.380.18%4.40-0.27%4.44-0.20%-0.24%
2020-04-294.374.464.354.390.46%0.05%-1.33%2,102,7009,226,00063%4.390.92%4.38-0.39%4.41-0.27%4.45-0.38%-0.22%
2020-04-284.434.434.254.37-1.13%0.51%-2.15%4,392,60019,100,000119%4.35-1.56%4.39-1.17%4.42-0.65%4.47-0.42%-0.17%
2020-04-274.424.434.404.420.45%0.07%-1.45%2,246,9009,925,00065%4.42-0.20%4.44-0.18%4.45-0.22%4.49-0.16%-0.10%
2020-04-244.474.474.404.40-1.35%-0.59%-2.05%3,923,20017,366,000104%4.43-1.23%4.45-0.36%4.46-0.40%4.49-0.82%-0.10%
2020-04-234.474.524.454.46-0.22%-0.47%-1.52%3,579,20016,038,00081%4.480.65%4.47-0.02%4.48-0.13%4.53-0.11%0.03%
2020-04-224.424.494.414.470.22%0.40%-1.41%3,970,00017,676,00091%4.45-0.47%4.47-0.49%4.49-0.53%4.53-0.22%0.03%
2020-04-214.474.544.444.46-0.67%-0.29%-1.85%3,637,10016,269,00082%4.47-0.47%4.49-0.33%4.51-0.22%4.54-0.26%0.06%
2020-04-204.534.534.484.49-0.22%-0.09%-1.45%2,060,0009,257,00042%4.49-0.31%4.51-0.40%4.520.04%4.560.04%0.13%
2020-04-174.514.534.484.50-0.22%-0.18%-1.19%3,449,50015,552,00063%4.51-0.07%4.52-0.09%4.52-0.90%4.550.09%0.14%
2020-04-164.514.544.494.51-0.88%-0.02%-0.88%3,346,00015,094,00061%4.51-0.73%4.530.13%4.56-0.13%4.550.09%0.12%
2020-04-154.544.614.504.550.22%0.13%0.09%5,060,60022,994,00095%4.540.55%4.52-1.12%4.57-0.07%4.550.11%0.06%
2020-04-144.524.544.504.541.11%0.46%-0.02%2,524,40011,409,00049%4.520.33%4.57-0.09%4.57-0.15%4.540.20%0.04%
2020-04-134.524.554.464.490.00%-0.31%-0.93%5,498,80024,767,000103%4.50-2.57%4.58-0.37%4.580.00%4.53-0.09%-0.03%