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:
上港集团( 600018.SH 上证)
板块 :港口   上证50   上证180   
所属成分指数: 上证180上证50沪深300
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
2020-05-273.984.003.964.000.50%0.53%-0.82%15,431,30061,398,00071%3.98-0.03%3.980.05%3.99-0.30%4.03-0.20%-0.31%
2020-05-263.993.993.973.98-0.25%0.00%-1.51%15,077,70060,009,00067%3.98-0.18%3.98-0.50%4.01-0.45%4.04-0.35%-0.32%
2020-05-253.974.013.953.990.25%0.08%-1.60%14,871,50059,288,00061%3.990.25%4.00-0.37%4.02-0.35%4.06-0.42%-0.33%
2020-05-224.004.013.963.98-0.75%0.08%-2.26%26,129,900103,909,000101%3.98-1.46%4.02-0.91%4.04-0.59%4.07-0.59%-0.30%
2020-05-214.064.074.014.01-0.99%-0.64%-2.10%22,175,30089,495,00084%4.04-0.30%4.05-0.22%4.06-0.07%4.10-0.37%-0.27%
2020-05-204.074.074.044.05-0.25%0.05%-1.48%17,166,90069,494,00064%4.05-0.54%4.06-0.27%4.06-0.12%4.11-0.34%-0.25%
2020-05-194.084.104.054.060.25%-0.25%-1.58%22,593,20091,958,00079%4.070.20%4.070.15%4.07-0.25%4.13-0.22%-0.26%
2020-05-184.104.104.044.05-0.98%-0.30%-2.03%25,957,000105,448,00089%4.06-0.51%4.07-0.12%4.08-0.54%4.13-0.17%-0.28%
2020-05-154.054.104.054.091.24%0.17%-1.23%26,160,100106,808,00094%4.080.74%4.07-0.29%4.10-0.56%4.14-0.15%-0.31%
2020-05-144.074.074.044.04-1.22%-0.32%-2.58%27,276,900110,553,00098%4.05-0.69%4.08-0.97%4.12-0.63%4.15-0.31%-0.37%
2020-05-134.084.104.064.09-0.24%0.22%-1.68%21,407,60087,362,00083%4.08-0.66%4.12-0.75%4.15-0.46%4.16-0.29%-0.36%
2020-05-124.164.164.084.10-1.44%-0.19%-1.73%33,874,300139,154,000137%4.11-1.46%4.15-0.72%4.17-0.36%4.17-0.43%-0.37%
2020-05-114.194.194.154.16-0.48%-0.22%-0.72%29,852,100124,464,000132%4.17-0.45%4.18-0.17%4.180.02%4.19-0.19%-0.35%
2020-05-084.214.224.164.18-0.24%-0.19%-0.43%31,515,700131,992,000152%4.19-0.21%4.190.10%4.180.24%4.20-0.24%-0.36%
2020-05-074.244.244.174.19-0.95%-0.17%-0.43%25,196,000105,740,000131%4.200.19%4.190.26%4.170.00%4.21-0.21%-0.37%
2020-05-064.164.244.134.231.20%0.98%0.31%36,920,400154,646,000203%4.190.34%4.180.51%4.17-0.14%4.22-0.43%-0.36%
2020-04-304.154.194.144.181.46%0.12%-1.30%26,565,200110,899,000164%4.180.80%4.16-0.12%4.18-0.62%4.24-0.40%-0.33%
2020-04-294.134.174.114.12-0.24%-0.53%-3.10%12,985,70053,788,00088%4.140.05%4.16-0.76%4.21-0.45%4.25-0.49%-0.31%
2020-04-284.244.254.054.13-2.59%-0.24%-3.35%24,239,600100,352,000157%4.14-2.50%4.19-1.80%4.22-1.17%4.27-0.72%-0.30%
2020-04-274.244.264.234.240.00%-0.14%-1.49%8,041,30034,147,00055%4.25-0.19%4.27-0.02%4.27-0.23%4.30-0.21%-0.25%
2020-04-244.294.304.234.24-1.17%-0.33%-1.69%13,281,40056,501,00083%4.25-0.93%4.27-0.35%4.28-0.35%4.31-0.39%-0.26%
2020-04-234.274.324.264.290.23%-0.09%-0.92%15,431,10066,260,00092%4.290.85%4.29-0.09%4.30-0.09%4.33-0.23%-0.25%
2020-04-224.264.284.234.280.00%0.52%-1.38%12,265,30052,220,00075%4.26-0.93%4.29-0.51%4.30-0.37%4.34-0.30%-0.21%
2020-04-214.304.344.274.28-0.70%-0.42%-1.68%16,808,80072,237,000102%4.30-0.21%4.31-0.19%4.32-0.25%4.35-0.32%-0.16%
2020-04-204.344.344.294.31-0.23%0.07%-1.31%14,037,10060,458,00082%4.31-0.53%4.32-0.28%4.33-0.18%4.37-0.11%-0.09%
2020-04-174.334.354.324.320.00%-0.23%-1.19%15,778,00068,319,00093%4.330.28%4.33-0.12%4.34-0.41%4.37-0.07%-0.08%
2020-04-164.314.344.304.32-0.23%0.05%-1.26%10,349,60044,688,00060%4.32-0.51%4.34-0.18%4.36-0.28%4.38-0.21%-0.05%
2020-04-154.384.384.324.33-1.14%-0.23%-1.23%18,685,90081,099,000103%4.34-0.07%4.34-0.53%4.37-0.32%4.38-0.43%-0.04%
2020-04-144.364.384.324.380.92%0.85%-0.52%17,797,60077,299,00095%4.34-0.09%4.37-0.41%4.38-0.36%4.40-0.18%0.00%
2020-04-134.404.404.324.340.00%-0.16%-1.61%21,908,60095,239,000113%4.35-1.36%4.39-0.66%4.40-0.18%4.41-0.38%-0.06%