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:
厦门港务( 000905.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
2019-05-247.507.737.457.500.00%-1.17%-2.64%4,535,70034,423,00060%7.590.11%7.60-0.16%7.56-1.45%7.700.12%-0.64%
2019-05-237.557.697.467.50-0.66%-1.07%-2.52%6,387,50048,423,00078%7.58-0.66%7.620.91%7.67-0.74%7.690.07%-0.95%
除权分界线,2019年05月23日,10股派0.100元(以下数据已经复权)
2019-05-227.657.757.517.55-1.69%-1.06%-1.81%5,544,60042,369,00069%7.630.16%7.55-1.95%7.73-0.25%7.690.10%-1.19%
2019-05-217.447.737.417.682.95%0.80%-0.01%6,800,10051,876,00084%7.622.83%7.70-0.89%7.75-0.03%7.680.08%-1.50%
2019-05-207.727.727.197.46-4.36%0.69%-2.80%8,395,10062,287,000100%7.41-6.16%7.77-1.23%7.75-0.76%7.68-0.38%-2.01%
2019-05-177.868.167.737.80-1.39%-1.20%1.25%13,473,400106,508,000162%7.900.18%7.861.08%7.811.17%7.70-0.14%-2.14%
2019-05-167.797.977.747.911.28%0.37%2.53%8,270,80065,266,000108%7.881.49%7.780.86%7.720.97%7.72-0.86%-2.13%
2019-05-157.687.927.627.813.58%0.58%0.36%9,003,00070,000,000110%7.772.27%7.711.08%7.640.70%7.78-1.18%-2.08%
2019-05-147.637.697.507.54-2.08%-0.70%-4.25%5,030,70038,247,00057%7.59-1.42%7.630.40%7.590.08%7.88-2.44%-1.99%
2019-05-137.667.867.597.70-0.26%-0.03%-4.61%6,983,50053,855,00070%7.701.62%7.600.68%7.59-0.17%8.07-1.80%-1.79%
2019-05-107.457.737.217.724.47%1.86%-6.08%10,221,50077,570,00094%7.581.38%7.550.16%7.60-1.49%8.22-2.94%-1.61%
2019-05-097.577.597.347.39-1.86%-1.15%-12.74%5,649,20042,291,00046%7.48-0.77%7.54-1.14%7.71-2.33%8.47-2.34%-1.31%
2019-05-087.497.697.307.53-0.92%-0.05%-13.17%5,984,50045,146,00041%7.53-0.36%7.63-2.21%7.90-2.11%8.67-2.98%-1.06%
2019-05-077.467.697.447.602.01%0.52%-14.97%7,840,50059,357,00043%7.56-1.67%7.80-3.14%8.07-3.72%8.94-5.03%-0.75%
2019-05-067.778.047.457.45-10.02%-3.11%-20.84%12,469,20095,999,00047%7.69-6.57%8.05-3.60%8.38-3.41%9.41-1.66%-0.03%
2019-04-308.188.348.118.282.22%0.61%-13.48%6,790,20055,951,00022%8.23-1.01%8.35-3.13%8.68-2.47%9.57-0.10%0.24%
2019-04-298.368.598.058.10-2.06%-2.57%-15.45%11,213,90093,350,00037%8.31-1.36%8.62-2.58%8.90-2.30%9.58-0.32%0.27%
2019-04-268.618.778.148.27-3.84%-1.89%-13.95%11,914,000100,537,00039%8.43-5.94%8.85-3.33%9.10-2.71%9.61-0.24%0.35%
2019-04-259.169.338.598.60-5.91%-4.03%-10.73%15,702,500140,872,00054%8.96-1.37%9.15-1.53%9.36-4.42%9.63-0.44%0.39%
2019-04-249.179.298.999.14-2.14%0.61%-5.55%11,985,000109,009,00039%9.09-2.76%9.30-1.93%9.79-0.41%9.680.00%0.52%
2019-04-239.159.509.159.341.63%-0.03%-3.48%18,014,200168,488,00057%9.34-0.05%9.48-4.42%9.830.03%9.680.06%0.54%
2019-04-229.549.559.189.19-4.67%-1.69%-4.97%22,048,100206,323,00068%9.35-2.68%9.92-0.34%9.83-0.05%9.670.11%0.44%
2019-04-199.559.829.479.64-4.84%0.36%-0.21%36,409,400350,065,000117%9.61-6.24%9.95-0.14%9.830.28%9.660.17%0.19%
2019-04-1810.1710.749.7210.130.90%-1.11%5.04%69,336,500711,007,000244%10.244.83%9.974.29%9.812.80%9.642.13%0.14%
2019-04-179.1310.049.1310.049.97%2.74%6.32%51,798,000506,704,000201%9.778.83%9.564.50%9.541.53%9.441.05%-0.08%
2019-04-168.879.168.729.131.67%1.68%-2.30%10,895,70097,944,00042%8.98-1.74%9.14-3.13%9.40-0.26%9.350.19%-0.10%
2019-04-159.169.378.898.98-1.64%-1.73%-3.72%13,852,000126,717,00051%9.14-0.83%9.44-0.54%9.420.10%9.330.42%-0.04%
2019-04-129.359.469.109.13-4.40%-0.91%-1.70%20,254,600186,826,00072%9.21-4.89%9.49-0.22%9.41-0.38%9.290.21%-0.01%
2019-04-119.599.979.449.55-1.24%-1.42%3.03%32,264,800312,913,000115%9.692.68%9.511.89%9.450.99%9.270.84%0.01%
2019-04-109.339.679.149.670.00%2.49%5.20%29,935,800282,736,000101%9.441.25%9.34-0.01%9.350.51%9.190.24%0.00%