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
2021-04-225.665.695.655.66-0.18%-0.07%-0.89%4,104,30023,248,00085%5.66-0.07%5.69-0.58%5.72-0.09%5.71-0.40%-0.25%
2021-04-215.715.715.655.67-0.53%0.04%-1.12%4,410,10024,996,00075%5.67-1.01%5.73-0.35%5.72-0.07%5.73-0.86%-0.22%
2021-04-205.755.785.695.70-1.38%-0.45%-1.45%6,604,70037,817,00097%5.73-0.71%5.750.05%5.730.18%5.78-0.21%-0.11%
2021-04-195.755.795.735.780.17%0.23%-0.28%5,955,30034,345,00088%5.770.42%5.740.61%5.720.37%5.80-0.14%-0.12%
2021-04-165.705.775.675.771.23%0.47%-0.59%4,772,80027,408,00070%5.741.09%5.710.60%5.70-0.09%5.80-0.28%-0.15%
2021-04-155.655.715.655.700.00%0.33%-2.06%2,503,10014,220,00034%5.680.14%5.67-0.18%5.70-0.68%5.82-0.27%-0.18%
2021-04-145.705.705.645.700.35%0.48%-2.33%2,952,30016,749,00034%5.670.11%5.68-0.47%5.74-1.22%5.84-0.02%-0.25%
2021-04-135.655.705.625.680.35%0.23%-2.69%3,588,50020,335,00040%5.67-0.54%5.71-0.83%5.81-0.29%5.84-0.09%-0.25%
2021-04-125.745.755.655.66-1.39%-0.67%-3.12%6,162,40035,114,00067%5.70-0.85%5.76-1.54%5.83-0.34%5.84-0.12%-0.23%
2021-04-095.775.805.725.74-0.52%-0.12%-1.86%6,413,80036,859,00070%5.75-0.73%5.85-0.32%5.85-0.39%5.85-0.07%-0.21%
2021-04-085.885.885.755.77-2.86%-0.33%-1.42%14,103,90081,653,000159%5.79-2.74%5.87-0.68%5.87-0.48%5.85-0.12%-0.18%
2021-04-075.926.065.905.941.54%-0.20%1.37%14,167,20084,319,000179%5.951.71%5.910.58%5.900.63%5.860.24%-0.14%
2021-04-065.845.905.835.850.00%-0.03%0.07%6,188,50036,215,00079%5.85-0.07%5.87-0.22%5.860.09%5.85-0.32%-0.14%
2021-04-025.885.885.835.85-0.85%-0.10%-0.26%5,710,00033,435,00067%5.86-0.71%5.890.32%5.860.15%5.87-0.44%-0.08%
2021-04-015.925.965.835.90-1.01%0.03%0.15%9,433,20055,637,000102%5.900.14%5.870.39%5.850.34%5.89-0.57%0.00%
2021-03-315.795.985.765.963.47%1.19%0.59%14,224,70083,783,000139%5.892.12%5.840.88%5.830.62%5.93-0.99%0.12%
2021-03-305.855.855.735.76-1.20%-0.14%-3.74%6,298,90036,333,00053%5.77-0.86%5.79-0.14%5.79-0.57%5.98-0.05%0.36%
2021-03-295.825.855.785.830.17%0.21%-2.62%6,595,60038,371,00051%5.820.45%5.800.14%5.83-0.80%5.990.10%0.43%
2021-03-265.765.835.755.821.04%0.48%-2.69%5,663,10032,803,00038%5.790.05%5.79-0.75%5.87-0.91%5.980.17%0.51%
2021-03-255.765.845.755.76-0.17%-0.50%-3.53%4,976,70028,808,00033%5.79-0.16%5.84-1.09%5.93-0.92%5.970.17%0.50%
2021-03-245.845.875.765.77-1.20%-0.48%-3.20%6,944,60040,263,00046%5.80-1.38%5.90-1.14%5.98-1.21%5.960.29%0.46%
2021-03-236.006.015.825.84-2.83%-0.66%-1.75%12,033,30070,743,00079%5.88-1.69%5.97-1.14%6.060.03%5.940.27%0.41%
2021-03-225.986.065.956.010.00%0.50%1.38%12,407,00074,190,00080%5.98-0.96%6.04-1.13%6.050.45%5.930.25%0.35%
2021-03-196.006.105.976.01-0.66%-0.46%1.64%13,705,70082,751,00092%6.04-0.67%6.110.58%6.030.53%5.910.39%0.24%
2021-03-186.126.206.006.05-1.63%-0.48%2.72%18,294,100111,202,000128%6.08-1.33%6.071.03%5.990.81%5.890.63%0.21%
2021-03-175.966.355.956.153.02%-0.18%5.07%26,605,700163,924,000201%6.164.07%6.012.32%5.952.38%5.851.42%0.17%
2021-03-165.916.055.765.971.02%0.84%3.45%16,592,90098,228,000142%5.920.17%5.871.05%5.810.78%5.770.61%0.05%
2021-03-155.716.105.715.913.68%0.00%3.03%25,323,900149,661,000235%5.914.09%5.813.16%5.761.27%5.740.93%0.01%
2021-03-125.625.765.575.701.06%0.39%0.30%8,439,30047,917,00091%5.681.38%5.64-0.69%5.69-0.16%5.680.07%-0.05%
2021-03-115.615.655.505.640.00%0.70%-0.69%6,216,20034,820,00066%5.60-0.37%5.67-0.61%5.70-0.26%5.68-0.25%-0.01%