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:
日照港( 600017.SH 上证)
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
2020-05-272.482.492.462.480.40%0.28%0.40%6,205,00015,343,00084%2.47-0.36%2.470.28%2.47-0.08%2.470.04%0.11%
2020-05-262.482.492.472.470.00%-0.48%0.04%7,665,70019,027,000104%2.480.57%2.470.12%2.470.04%2.470.04%0.11%
2020-05-252.432.492.432.471.65%0.08%0.08%10,823,20026,713,000146%2.470.78%2.46-0.16%2.470.04%2.47-0.12%0.12%
2020-05-222.462.472.432.43-1.22%-0.78%-1.66%7,648,60018,729,000102%2.45-1.17%2.47-0.44%2.47-0.20%2.47-0.16%0.16%
2020-05-212.482.492.462.46-0.81%-0.73%-0.61%5,095,80012,628,00066%2.48-0.16%2.480.20%2.470.16%2.480.08%0.19%
2020-05-202.482.492.472.480.00%-0.08%0.28%7,116,50017,660,00088%2.480.20%2.470.12%2.470.16%2.470.20%0.19%
2020-05-192.472.492.462.480.81%0.12%0.49%6,539,50016,201,00075%2.480.49%2.470.28%2.47-0.04%2.470.20%0.17%
2020-05-182.482.482.452.46-0.40%-0.20%-0.12%8,272,90020,393,00093%2.47-0.28%2.460.00%2.47-0.24%2.460.33%0.14%
2020-05-152.462.492.452.470.82%-0.08%0.61%8,636,20021,345,00098%2.470.78%2.46-0.04%2.47-0.12%2.460.45%0.07%
2020-05-142.472.472.442.45-0.81%-0.12%0.25%5,819,00014,273,00063%2.45-0.41%2.47-0.53%2.480.04%2.440.04%-0.02%
2020-05-132.472.482.452.470.00%0.28%1.11%6,335,70015,603,00070%2.46-0.57%2.48-0.24%2.480.24%2.440.08%-0.03%
2020-05-122.482.492.462.47-0.40%-0.28%1.19%7,789,90019,297,00085%2.48-0.48%2.480.28%2.470.37%2.440.08%-0.07%
2020-05-112.492.502.472.480.00%-0.36%1.68%10,335,90025,726,000109%2.490.24%2.480.65%2.460.82%2.440.29%-0.10%
2020-05-082.472.502.462.480.40%-0.12%1.97%10,420,30025,877,000114%2.481.02%2.460.78%2.440.87%2.430.17%-0.15%
2020-05-072.462.472.442.470.41%0.49%1.73%9,810,50024,110,000111%2.460.49%2.440.95%2.420.29%2.430.08%-0.18%
2020-05-062.412.472.402.461.23%0.57%1.40%12,875,20031,495,000151%2.451.12%2.421.09%2.410.29%2.430.00%-0.19%
2020-04-302.392.442.382.432.10%0.45%0.16%8,468,10020,487,000105%2.421.85%2.390.08%2.41-0.37%2.43-0.12%-0.18%
2020-04-292.372.392.352.380.42%0.21%-2.02%7,873,50018,703,00098%2.38-0.46%2.39-0.75%2.41-0.37%2.43-0.33%-0.18%
2020-04-282.422.432.362.37-2.07%-0.67%-2.75%11,892,50028,371,000150%2.39-1.69%2.41-1.27%2.42-0.66%2.44-0.45%-0.15%
2020-04-272.432.442.412.42-0.41%-0.29%-1.14%5,148,40012,496,00071%2.43-0.29%2.440.04%2.44-0.16%2.45-0.12%-0.10%
2020-04-242.452.452.422.43-1.22%-0.16%-0.86%7,797,00018,975,000105%2.43-0.61%2.44-0.16%2.44-0.25%2.45-0.29%-0.11%
2020-04-232.442.472.422.460.82%0.45%0.08%11,307,70027,697,000142%2.450.82%2.44-0.04%2.450.00%2.46-0.20%-0.09%
2020-04-222.442.452.412.44-0.41%0.45%-0.93%7,049,50017,121,00093%2.43-0.78%2.44-0.45%2.45-0.24%2.46-0.24%-0.09%
2020-04-212.462.472.432.450.00%0.08%-0.77%6,753,30016,534,00087%2.45-0.33%2.46-0.04%2.46-0.16%2.47-0.12%-0.06%
2020-04-202.452.472.452.450.00%-0.24%-0.89%6,260,50015,377,00078%2.46-0.16%2.46-0.04%2.46-0.04%2.470.00%-0.06%
2020-04-172.452.472.452.45-0.41%-0.41%-0.89%7,252,90017,844,00088%2.460.33%2.46-0.08%2.46-0.32%2.470.04%-0.08%
2020-04-162.452.462.442.460.00%0.33%-0.45%6,933,50016,999,00083%2.45-0.33%2.46-0.12%2.47-0.28%2.47-0.04%-0.11%
2020-04-152.482.482.442.46-0.40%0.00%-0.49%6,986,50017,184,00083%2.46-0.28%2.46-0.49%2.48-0.16%2.47-0.04%-0.16%
2020-04-142.462.482.452.470.41%0.12%-0.12%5,544,20013,677,00062%2.470.24%2.47-0.28%2.48-0.12%2.470.00%-0.18%
2020-04-132.482.482.452.460.00%-0.04%-0.53%7,725,60019,016,00083%2.46-0.97%2.48-0.24%2.480.08%2.47-0.16%-0.24%