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
2020-05-275.905.935.825.90-0.34%0.65%0.70%2,831,30016,596,000132%5.86-0.31%5.850.41%5.84-0.03%5.86-0.03%-0.11%
2020-05-265.805.965.785.922.42%0.68%1.01%3,127,60018,391,000156%5.881.80%5.830.34%5.840.05%5.86-0.03%-0.13%
2020-05-255.755.815.745.780.35%0.07%-1.42%1,613,0009,317,00083%5.78-0.23%5.81-0.57%5.84-0.29%5.86-0.36%-0.16%
2020-05-225.835.845.735.76-1.37%-0.50%-2.11%2,250,10013,026,000111%5.79-1.11%5.84-0.60%5.86-0.36%5.88-0.39%-0.14%
2020-05-215.865.915.815.84-0.34%-0.24%-1.13%1,957,50011,460,00097%5.85-0.44%5.88-0.09%5.88-0.07%5.91-0.19%-0.11%
2020-05-205.895.935.855.86-0.68%-0.34%-0.98%2,114,10012,431,000105%5.88-0.20%5.88-0.07%5.88-0.03%5.92-0.10%-0.12%
2020-05-195.905.945.875.900.68%0.14%-0.41%1,834,80010,810,00090%5.890.34%5.880.09%5.88-0.10%5.920.00%-0.17%
2020-05-185.895.905.845.86-0.51%-0.20%-1.08%2,210,50012,979,000106%5.87-0.32%5.88-0.12%5.89-0.42%5.92-0.03%-0.18%
2020-05-155.855.925.855.890.51%-0.02%-0.61%1,978,50011,655,00099%5.890.31%5.89-0.15%5.91-0.39%5.930.15%-0.19%
2020-05-145.885.905.855.86-0.85%-0.22%-0.96%1,535,6009,019,00074%5.87-0.31%5.90-0.62%5.94-0.25%5.92-0.12%-0.23%
2020-05-135.885.935.875.910.00%0.32%-0.24%1,467,4008,645,00069%5.89-0.39%5.93-0.49%5.95-0.08%5.92-0.22%-0.23%
2020-05-125.965.985.875.91-1.01%-0.07%-0.45%2,092,20012,373,00093%5.91-0.99%5.96-0.25%5.960.05%5.94-0.37%-0.21%
2020-05-115.996.015.945.97-0.50%-0.05%0.18%2,457,30014,677,000104%5.97-0.32%5.980.18%5.950.30%5.96-0.12%-0.19%
2020-05-085.946.035.946.001.18%0.13%0.57%2,302,40013,796,00096%5.990.49%5.970.54%5.940.63%5.97-0.12%-0.19%
2020-05-075.986.005.935.93-1.17%-0.55%-0.72%1,943,10011,586,00078%5.960.40%5.930.46%5.900.02%5.97-0.23%-0.18%
2020-05-065.886.005.856.001.35%1.03%0.22%2,319,40013,776,00083%5.940.63%5.910.72%5.90-0.32%5.99-0.61%-0.15%
2020-04-305.865.935.855.921.37%0.30%-1.73%2,235,90013,196,00066%5.900.79%5.86-0.29%5.92-0.77%6.02-0.12%-0.05%
2020-04-295.855.905.825.840.00%-0.27%-3.17%1,358,7007,957,00040%5.860.33%5.88-0.86%5.96-0.40%6.03-0.15%-0.04%
2020-04-285.945.965.715.84-1.68%0.05%-3.31%2,697,00015,742,00074%5.84-2.00%5.93-1.48%5.99-0.70%6.04-0.26%-0.02%
2020-04-275.926.005.915.94-0.50%-0.27%-1.92%2,031,60012,101,00058%5.96-0.80%6.02-0.30%6.03-0.23%6.06-0.05%0.03%
2020-04-246.056.065.975.97-1.49%-0.57%-1.47%2,851,70017,123,00082%6.00-1.12%6.04-0.22%6.04-0.59%6.06-0.10%0.01%
2020-04-236.076.126.026.060.17%-0.20%-0.08%3,454,70020,976,00096%6.070.66%6.050.15%6.080.12%6.07-0.13%0.01%
2020-04-226.016.066.006.050.33%0.30%-0.38%2,751,70016,599,00075%6.03-0.23%6.04-0.74%6.07-0.03%6.07-0.10%0.00%
2020-04-216.056.126.006.03-0.50%-0.26%-0.81%3,162,30019,120,00086%6.05-0.03%6.090.03%6.07-0.03%6.08-0.05%0.03%
2020-04-206.076.095.996.06-0.82%0.20%-0.36%4,812,60029,105,000130%6.05-1.35%6.09-0.08%6.080.00%6.080.03%0.03%
2020-04-176.036.295.996.111.83%-0.34%0.49%7,822,50047,956,000231%6.132.30%6.090.93%6.080.53%6.080.40%-0.02%
2020-04-166.006.035.956.00-0.66%0.12%-0.92%1,797,00010,769,00061%5.99-0.99%6.04-0.07%6.04-0.49%6.060.03%-0.08%
2020-04-156.066.106.006.04-0.33%-0.21%-0.23%3,637,40022,019,000123%6.050.23%6.04-0.18%6.07-0.18%6.050.05%-0.13%
2020-04-145.996.075.996.061.17%0.35%0.15%1,751,60010,578,00060%6.040.43%6.05-0.61%6.09-0.07%6.050.17%-0.19%
2020-04-136.056.075.985.990.00%-0.38%-0.84%2,110,90012,693,00068%6.01-0.97%6.09-0.30%6.090.08%6.04-0.18%-0.33%