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
2021-01-224.684.684.584.58-2.14%-0.67%-4.36%39,044,500180,041,00053%4.61-1.18%4.65-1.11%4.73-1.38%4.79-0.06%0.32%
2021-01-214.664.704.614.680.00%0.30%-2.34%39,447,700184,056,00051%4.67-0.19%4.70-1.26%4.79-1.38%4.790.04%0.39%
2021-01-204.694.724.644.68-0.85%0.11%-2.30%45,387,700212,188,00058%4.68-1.52%4.76-1.49%4.860.17%4.790.06%0.41%
2021-01-194.864.884.694.72-2.68%-0.57%-1.40%66,204,200314,300,00086%4.75-2.10%4.84-1.45%4.850.17%4.790.13%0.43%
2021-01-184.814.914.774.850.21%0.02%1.44%60,299,800292,397,00079%4.85-0.76%4.910.76%4.840.37%4.780.38%0.48%
2021-01-154.994.994.804.84-3.01%-0.94%1.62%99,298,800485,189,000132%4.89-1.15%4.870.93%4.820.67%4.760.55%0.48%
2021-01-144.735.104.714.994.83%0.95%5.34%159,246,300787,079,000234%4.945.10%4.832.77%4.791.98%4.741.37%0.44%
2021-01-134.634.834.584.761.93%1.21%1.86%79,533,000374,050,000136%4.701.75%4.70-0.32%4.700.24%4.670.28%0.34%
2021-01-124.634.684.584.670.00%1.04%0.21%44,644,300206,331,00079%4.62-2.37%4.71-0.11%4.69-0.21%4.660.04%0.36%
2021-01-114.854.854.644.67-2.51%-1.35%0.26%68,838,900325,889,000130%4.73-0.02%4.720.58%4.700.45%4.660.41%0.38%
2021-01-084.624.844.594.793.23%1.16%3.26%90,279,500427,456,000183%4.742.00%4.690.52%4.680.69%4.640.63%0.39%
2021-01-074.634.724.584.64-0.43%-0.04%0.65%42,349,400196,604,00099%4.640.07%4.660.15%4.650.11%4.610.24%0.33%
2021-01-064.694.704.594.66-0.64%0.45%1.33%48,111,400223,175,000120%4.64-1.09%4.660.22%4.640.26%4.600.28%0.27%
2021-01-054.684.764.614.690.00%0.00%2.27%78,184,000366,703,000210%4.691.34%4.650.78%4.630.72%4.590.66%0.23%
2021-01-044.594.694.554.692.63%1.34%2.94%60,349,100279,295,000186%4.630.87%4.610.48%4.600.53%4.560.31%0.15%
2020-12-314.654.664.544.57-0.65%-0.39%0.62%36,401,900167,003,000122%4.59-0.39%4.590.22%4.570.37%4.540.18%0.12%
2020-12-304.574.684.564.60-0.22%-0.13%1.46%37,412,400172,317,000125%4.610.68%4.580.55%4.550.62%4.530.33%0.07%
2020-12-294.534.654.494.612.22%0.77%2.01%47,391,200216,835,000167%4.580.59%4.550.80%4.530.73%4.520.49%-0.03%
2020-12-284.554.614.504.51-1.53%-0.84%0.29%26,660,900121,257,000101%4.550.42%4.520.76%4.490.11%4.500.29%-0.14%
2020-12-254.454.584.414.582.92%1.13%2.14%34,487,900156,191,000136%4.531.68%4.480.83%4.49-0.18%4.480.49%-0.23%
2020-12-244.414.514.404.450.91%-0.09%-0.27%18,472,20082,270,00069%4.450.72%4.45-0.65%4.50-0.31%4.46-0.02%-0.34%
2020-12-234.454.474.404.410.00%-0.27%-1.19%16,522,40073,065,00060%4.42-0.85%4.48-0.97%4.51-0.07%4.46-0.27%-0.36%
2020-12-224.504.524.404.41-2.22%-1.12%-1.45%23,331,500104,065,00081%4.46-1.39%4.52-0.38%4.510.31%4.48-0.16%-0.35%
2020-12-214.544.564.504.51-0.88%-0.29%0.62%26,829,600121,356,00096%4.52-0.81%4.540.31%4.500.40%4.48-0.11%-0.36%
2020-12-184.554.604.534.550.22%-0.22%1.40%32,837,800149,747,000117%4.560.71%4.521.23%4.481.04%4.49-0.07%-0.40%
2020-12-174.454.574.454.542.02%0.27%1.11%38,054,900172,300,000138%4.531.55%4.471.25%4.440.48%4.49-0.29%-0.39%
2020-12-164.444.494.414.450.00%-0.20%-1.18%22,244,80099,179,00081%4.461.66%4.410.59%4.41-0.52%4.50-0.66%-0.35%
2020-12-154.394.454.344.451.14%1.46%-1.83%24,973,200109,537,00084%4.39-0.16%4.39-0.52%4.44-0.58%4.53-0.64%-0.28%
2020-12-144.394.424.374.400.23%0.16%-3.55%17,455,30076,678,00056%4.390.16%4.41-1.06%4.46-0.67%4.56-0.59%-0.21%
2020-12-114.464.484.344.390.00%0.09%-4.34%43,572,800191,104,000124%4.39-1.73%4.46-1.48%4.49-1.30%4.59-0.63%-0.12%