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
2021-04-222.822.832.812.820.00%0.00%-0.63%6,184,90017,441,00053%2.82-0.04%2.83-0.39%2.840.00%2.84-0.11%-0.05%
2021-04-212.842.842.812.82-0.70%-0.04%-0.74%12,224,50034,487,00098%2.82-0.91%2.84-0.35%2.84-0.04%2.84-0.25%-0.04%
2021-04-202.862.872.832.84-0.70%-0.25%-0.28%13,324,00037,929,00098%2.85-0.46%2.850.18%2.840.14%2.850.00%0.00%
2021-04-192.862.882.852.860.00%0.00%0.42%13,659,10039,066,000104%2.860.32%2.850.42%2.840.11%2.850.00%-0.01%
2021-04-162.822.872.822.861.42%0.32%0.42%17,076,50048,691,000131%2.851.14%2.840.50%2.840.18%2.85-0.11%0.00%
2021-04-152.832.842.812.82-0.70%0.04%-1.09%7,058,00019,894,00053%2.82-0.07%2.82-0.39%2.83-0.28%2.85-0.21%0.02%
2021-04-142.822.842.812.840.35%0.67%-0.60%8,379,90023,638,00049%2.82-0.14%2.83-0.14%2.84-0.42%2.860.11%0.06%
2021-04-132.842.852.812.83-0.70%0.18%-0.84%10,741,00030,341,00060%2.83-0.84%2.84-0.39%2.85-0.11%2.85-0.04%0.02%
2021-04-122.832.872.832.850.71%0.04%-0.18%12,494,90035,602,00070%2.850.46%2.85-0.35%2.86-0.07%2.860.04%0.01%
2021-04-092.842.862.822.83-0.35%-0.21%-0.84%13,173,40037,362,00074%2.84-0.70%2.86-0.11%2.86-0.21%2.850.04%0.01%
2021-04-082.872.882.842.84-1.39%-0.56%-0.46%15,674,30044,761,00089%2.86-0.56%2.86-0.07%2.86-0.11%2.850.07%0.02%
2021-04-072.852.892.842.881.41%0.28%1.02%23,690,80068,034,000139%2.870.91%2.860.11%2.870.35%2.850.11%0.03%
2021-04-062.872.882.842.84-1.05%-0.21%-0.28%9,824,20027,958,00060%2.85-0.56%2.86-0.24%2.860.04%2.85-0.07%0.03%
2021-04-022.882.892.852.87-0.35%0.28%0.70%11,706,20033,498,00068%2.86-0.17%2.870.35%2.860.14%2.850.07%0.06%
2021-04-012.882.892.852.88-0.35%0.45%1.12%18,838,10054,009,000108%2.87-0.04%2.860.21%2.850.25%2.850.11%0.06%
2021-03-312.812.912.802.892.85%0.77%1.58%42,844,600122,886,000255%2.871.88%2.850.89%2.840.67%2.850.18%0.06%
2021-03-302.852.852.802.81-1.75%-0.18%-1.06%15,967,80044,955,000112%2.82-0.88%2.83-0.11%2.83-0.32%2.84-0.25%0.07%
2021-03-292.832.862.822.861.06%0.70%0.46%13,175,50037,425,00092%2.840.57%2.830.18%2.83-0.28%2.85-0.18%0.12%
2021-03-262.812.852.792.830.71%0.21%-0.77%11,498,20032,468,00070%2.820.07%2.82-0.39%2.84-0.04%2.850.04%0.19%
2021-03-252.832.842.812.81-0.35%-0.43%-1.44%11,868,20033,492,00069%2.82-0.11%2.84-0.60%2.84-0.11%2.850.11%0.22%
2021-03-242.842.862.812.82-0.70%-0.18%-0.98%11,205,30031,660,00065%2.83-0.98%2.850.04%2.85-0.21%2.850.21%0.21%
2021-03-232.882.892.832.84-1.73%-0.46%-0.07%14,600,80041,649,00081%2.85-0.42%2.850.07%2.85-0.14%2.840.11%0.19%
2021-03-222.842.902.822.892.48%0.87%1.80%20,754,20059,459,000105%2.871.24%2.850.11%2.86-0.14%2.840.18%0.21%
2021-03-192.832.852.812.82-1.05%-0.35%-0.49%14,079,70039,849,00073%2.83-0.46%2.85-0.52%2.860.11%2.830.11%0.19%
2021-03-182.862.872.832.85-0.35%0.25%0.67%13,330,00037,895,00067%2.84-0.70%2.86-0.35%2.860.25%2.830.14%0.21%
2021-03-172.882.882.852.86-0.69%-0.10%1.17%14,450,80041,379,00073%2.86-0.31%2.870.42%2.850.57%2.830.21%0.22%
2021-03-162.882.902.842.880.35%0.28%2.09%17,091,30049,085,00090%2.87-0.04%2.860.63%2.830.25%2.820.28%0.23%
2021-03-152.832.902.822.871.41%-0.10%2.03%32,915,10094,568,000183%2.871.81%2.841.54%2.830.61%2.810.54%0.22%
2021-03-122.802.842.782.831.07%0.28%1.14%19,588,00055,284,000125%2.821.55%2.80-0.21%2.810.14%2.800.29%0.18%
2021-03-112.742.812.742.800.00%0.76%0.36%11,499,30031,951,00076%2.78-0.22%2.80-0.25%2.810.00%2.790.00%0.19%