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:
北部湾港( 000582.SZ 深证)
板块 :港口   
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
2020-05-278.879.038.869.011.12%0.75%-4.53%3,653,50032,675,00032%8.941.30%8.86-0.35%8.95-0.86%9.44-0.19%-0.26%
2020-05-268.768.978.688.912.06%0.93%-5.77%5,792,90051,139,00049%8.830.05%8.89-1.10%9.02-1.89%9.46-0.33%-0.26%
2020-05-258.999.048.718.73-3.00%-1.07%-7.98%4,685,90041,348,00039%8.82-2.15%8.99-1.39%9.20-3.82%9.49-0.36%-0.27%
2020-05-228.979.118.919.000.22%-0.20%-5.47%4,880,60044,013,00042%9.02-0.56%9.11-1.61%9.56-0.20%9.52-0.30%-0.24%
2020-05-219.259.258.958.98-2.92%-0.98%-5.97%7,178,70065,103,00063%9.07-1.28%9.26-4.04%9.58-0.20%9.55-0.42%-0.21%
2020-05-209.189.369.059.25-0.43%0.69%-3.55%10,610,10097,477,00096%9.19-1.83%9.65-0.57%9.60-0.49%9.59-0.51%-0.16%
2020-05-199.589.589.189.29-5.30%-0.73%-3.62%22,800,000213,361,000220%9.36-6.20%9.71-1.07%9.65-0.86%9.64-0.97%-0.09%
2020-05-1810.1110.119.509.816.75%-1.67%0.79%35,771,100356,895,000433%9.987.59%9.815.09%9.733.55%9.731.67%0.05%
2020-05-159.269.349.199.190.00%-0.90%-4.00%3,886,30036,039,00066%9.270.09%9.34-0.41%9.40-0.66%9.57-0.64%-0.12%
2020-05-149.489.549.109.19-3.16%-0.81%-4.62%6,938,10064,283,000107%9.27-2.09%9.38-1.15%9.46-1.04%9.64-0.52%-0.04%
2020-05-139.409.599.269.490.96%0.29%-2.01%5,936,00056,173,00096%9.460.57%9.48-0.68%9.56-0.58%9.69-0.19%0.03%
2020-05-129.679.689.249.40-2.89%-0.10%-3.12%6,793,70063,923,000117%9.41-2.77%9.55-1.36%9.61-1.25%9.70-0.45%0.07%
2020-05-119.659.739.599.680.94%0.03%-0.69%3,276,10031,704,00060%9.680.18%9.68-0.12%9.740.03%9.75-0.05%0.14%
2020-05-089.729.749.589.59-1.44%-0.72%-1.66%4,707,10045,471,00084%9.66-0.45%9.69-0.77%9.73-0.45%9.750.02%0.19%
2020-05-079.709.759.629.730.00%0.27%-0.21%4,738,70045,984,00083%9.70-0.06%9.770.11%9.78-0.02%9.750.07%0.22%
2020-05-069.879.879.659.73-1.42%0.21%-0.13%5,491,60053,326,00099%9.71-1.46%9.76-0.51%9.780.04%9.740.12%0.23%
2020-04-309.669.969.669.871.96%0.16%1.43%7,115,80070,119,000133%9.851.61%9.810.36%9.780.18%9.730.42%0.25%
2020-04-299.759.799.599.68-1.43%-0.19%-0.10%7,422,30071,985,000145%9.70-1.60%9.77-0.04%9.76-0.18%9.690.00%0.24%
2020-04-289.7410.009.589.820.31%-0.37%1.34%9,446,20093,105,000174%9.861.36%9.780.66%9.780.68%9.690.22%0.34%
2020-04-279.549.839.549.792.84%0.68%1.25%5,023,10048,845,00097%9.721.80%9.71-0.18%9.710.29%9.670.16%0.43%
2020-04-249.679.709.459.52-1.04%-0.34%-1.39%2,232,70021,326,00044%9.55-2.42%9.730.02%9.680.10%9.650.20%0.42%
2020-04-239.9110.009.629.62-1.94%-1.73%-0.16%3,915,40038,326,00073%9.790.29%9.730.57%9.670.66%9.640.26%0.44%
2020-04-229.689.849.609.811.13%0.50%2.08%5,070,60049,495,00098%9.761.07%9.670.72%9.61-0.08%9.610.42%0.43%
2020-04-219.509.859.409.702.32%0.43%1.36%5,978,00057,736,000118%9.660.97%9.600.90%9.62-0.24%9.570.29%0.42%
2020-04-209.619.879.449.48-1.46%-0.89%-0.65%3,465,10033,143,00069%9.570.08%9.52-0.99%9.640.04%9.540.25%0.47%
2020-04-179.579.789.379.621.37%0.66%1.07%4,215,70040,290,00086%9.561.26%9.61-0.57%9.640.26%9.520.28%0.52%
2020-04-169.509.559.259.49-1.45%0.55%-0.01%4,204,80039,686,00089%9.44-2.67%9.67-0.25%9.61-0.01%9.490.31%0.57%
2020-04-159.949.979.589.63-2.83%-0.69%1.78%11,368,500110,240,000253%9.70-0.67%9.691.02%9.611.08%9.461.05%0.57%
2020-04-149.469.969.469.914.10%1.52%5.83%6,532,10063,764,000181%9.762.89%9.591.65%9.511.17%9.361.06%0.51%
2020-04-139.589.589.439.520.00%0.34%2.74%2,646,20025,108,00077%9.490.21%9.440.63%9.400.55%9.270.04%0.42%