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
2021-04-226.957.016.926.94-0.14%-0.22%-0.77%2,641,10018,370,00069%6.96-0.16%7.00-0.58%7.020.16%6.99-0.01%-0.11%
2021-04-217.007.026.926.95-0.86%-0.23%-0.64%3,183,00022,172,00074%6.97-1.32%7.04-0.09%7.010.07%7.00-0.39%-0.12%
2021-04-207.057.137.017.01-1.13%-0.69%-0.17%4,114,30029,044,00088%7.06-0.25%7.050.59%7.010.34%7.020.06%-0.07%
2021-04-197.007.117.007.090.71%0.18%1.03%5,177,40036,642,000110%7.080.94%7.010.79%6.980.23%7.02-0.03%-0.09%
2021-04-166.927.086.907.041.73%0.41%0.28%5,000,60035,059,00092%7.011.74%6.950.54%6.970.10%7.02-0.38%-0.07%
2021-04-156.946.956.856.92-0.57%0.42%-1.80%3,208,50022,109,00051%6.89-0.42%6.92-0.76%6.96-0.29%7.05-0.40%-0.01%
2021-04-146.866.976.866.960.87%0.58%-1.63%2,602,50018,009,00034%6.92-0.23%6.97-0.26%6.98-0.77%7.080.11%0.06%
2021-04-137.027.026.896.90-1.71%-0.52%-2.36%3,506,10024,319,00044%6.94-1.24%6.99-0.19%7.03-0.11%7.07-0.04%0.03%
2021-04-127.057.096.997.020.72%-0.04%-0.71%4,489,90031,534,00057%7.020.46%7.00-0.78%7.04-0.10%7.070.00%0.03%
2021-04-096.957.086.936.970.00%-0.30%-1.41%3,838,70026,836,00048%6.990.00%7.06-0.03%7.05-0.48%7.07-0.04%0.04%
2021-04-087.047.106.946.97-1.97%-0.30%-1.46%7,408,80051,793,00089%6.99-2.29%7.06-0.27%7.08-0.44%7.07-0.07%0.07%
2021-04-077.157.277.087.111.14%-0.63%0.45%7,176,90051,350,00091%7.162.00%7.08-0.18%7.110.41%7.080.07%0.10%
2021-04-067.027.076.937.03-0.57%0.21%-0.61%5,051,30035,434,00062%7.02-0.54%7.09-0.44%7.09-0.01%7.07-0.14%0.14%
2021-04-027.207.246.987.07-2.62%0.24%-0.18%11,577,40081,659,000134%7.05-1.38%7.120.18%7.09-0.03%7.080.17%0.21%
2021-04-017.097.306.987.261.68%1.51%2.67%12,240,10087,546,000153%7.150.14%7.110.54%7.090.35%7.070.28%0.19%
2021-03-316.987.356.957.144.23%-0.03%1.26%16,501,900117,850,000223%7.143.82%7.071.39%7.060.80%7.050.21%0.18%
2021-03-306.996.996.826.85-2.14%-0.42%-2.64%4,995,20034,362,00074%6.88-1.86%6.97-0.97%7.01-0.62%7.04-0.17%0.22%
2021-03-297.057.106.977.00-0.71%-0.13%-0.68%4,037,90028,302,00062%7.01-0.29%7.04-0.01%7.05-0.40%7.05-0.06%0.27%
2021-03-267.057.096.977.05-0.70%0.30%-0.03%5,526,00038,842,00079%7.03-0.52%7.04-0.35%7.080.40%7.050.13%0.34%
2021-03-256.937.186.917.101.72%0.48%0.81%7,057,80049,867,000102%7.070.63%7.07-0.40%7.050.17%7.040.27%0.36%
2021-03-247.047.146.966.98-1.27%-0.60%-0.63%5,554,40039,005,00082%7.02-1.11%7.090.57%7.04-0.24%7.020.27%0.35%
2021-03-237.207.227.057.07-2.08%-0.44%0.93%7,108,00050,477,000109%7.10-0.34%7.050.43%7.060.14%7.010.45%0.32%
2021-03-226.887.276.887.225.09%1.33%3.53%11,099,60079,090,000168%7.133.61%7.020.31%7.050.34%6.970.53%0.31%
2021-03-196.876.956.816.87-1.29%-0.10%-0.97%6,439,40044,285,000104%6.88-1.73%7.00-0.78%7.02-0.17%6.94-0.01%0.27%
2021-03-187.097.116.956.96-2.93%-0.54%0.32%6,503,00045,505,000110%7.00-1.73%7.06-0.30%7.030.40%6.940.22%0.32%
2021-03-177.047.197.037.171.99%0.69%3.57%6,989,60049,775,000122%7.121.11%7.080.91%7.011.04%6.920.55%0.36%
2021-03-167.097.107.017.03-0.99%-0.18%2.11%4,282,20030,161,00078%7.04-0.23%7.010.83%6.930.57%6.890.35%0.35%
2021-03-157.007.146.967.101.87%0.58%3.48%8,548,20060,342,000161%7.062.04%6.961.86%6.900.83%6.860.63%0.35%
2021-03-126.926.996.826.970.87%0.75%2.23%5,376,00037,189,000113%6.921.33%6.830.25%6.840.16%6.820.37%0.31%
2021-03-116.696.926.696.910.00%1.22%1.72%5,207,70035,555,000114%6.831.64%6.81-0.06%6.83-0.10%6.790.13%0.31%