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
2021-04-164.564.644.564.631.54%0.43%-1.66%22,403,500103,276,00083%4.610.99%4.59-0.24%4.63-0.54%4.71-0.25%-0.16%
2021-04-154.614.624.544.56-1.30%-0.11%-3.39%18,448,70084,211,00067%4.57-0.85%4.61-0.93%4.65-0.79%4.72-0.34%-0.17%
2021-04-144.614.634.584.620.43%0.35%-2.45%18,587,20085,570,00065%4.60-0.63%4.65-0.64%4.69-1.03%4.74-0.19%-0.17%
2021-04-134.684.704.594.60-1.71%-0.71%-3.06%27,524,600127,514,00093%4.63-1.32%4.68-0.93%4.74-0.42%4.75-0.21%-0.21%
2021-04-124.674.754.664.68-0.43%-0.32%-1.58%27,109,400127,282,00094%4.70-0.09%4.72-1.11%4.76-0.25%4.76-0.08%-0.25%
2021-04-094.744.764.664.70-1.26%0.02%-1.24%38,663,400181,686,000132%4.70-1.63%4.78-0.56%4.77-0.36%4.76-0.02%-0.27%
2021-04-084.854.854.754.76-1.86%-0.36%0.00%29,504,500140,954,000107%4.78-1.36%4.800.04%4.790.04%4.760.15%-0.25%
2021-04-074.834.894.814.852.11%0.14%2.04%41,664,700201,797,000148%4.841.98%4.801.01%4.790.65%4.75-0.08%-0.24%
2021-04-064.794.804.734.75-0.84%0.02%-0.15%19,540,80092,809,00069%4.75-0.23%4.75-0.19%4.750.02%4.76-0.34%-0.22%
2021-04-024.744.794.734.790.63%0.63%0.36%19,912,70094,785,00066%4.760.25%4.760.17%4.750.13%4.77-0.23%-0.18%
2021-04-014.744.784.724.76-0.42%0.25%-0.50%21,524,300102,191,00066%4.75-0.48%4.750.02%4.750.25%4.78-0.31%-0.14%
2021-03-314.744.824.714.780.84%0.19%-0.40%32,312,000154,167,00096%4.770.72%4.750.32%4.740.21%4.80-0.39%-0.10%
2021-03-304.754.794.704.74-0.21%0.06%-1.62%30,095,300142,575,00086%4.74-0.15%4.740.36%4.73-0.71%4.82-0.60%-0.04%
2021-03-294.734.774.714.750.42%0.13%-2.00%22,995,900109,092,00061%4.740.28%4.720.06%4.76-0.61%4.85-0.60%0.05%
2021-03-264.704.774.694.731.07%-0.02%-2.99%31,059,600146,942,00071%4.730.94%4.72-1.13%4.79-0.52%4.88-0.27%0.16%
2021-03-254.664.724.644.68-0.21%-0.15%-4.27%26,326,200123,380,00053%4.69-0.85%4.77-1.16%4.81-0.70%4.890.18%0.22%
2021-03-244.794.824.684.69-3.10%-0.78%-3.89%40,363,500190,782,00077%4.73-3.16%4.83-0.94%4.85-0.92%4.880.27%0.18%
2021-03-234.944.984.804.84-1.83%-0.84%-0.55%36,221,800176,783,00065%4.88-0.02%4.87-0.10%4.89-0.45%4.870.04%0.12%
2021-03-224.844.934.824.931.65%0.98%1.34%37,235,000181,796,00061%4.880.49%4.88-0.41%4.91-0.45%4.870.12%0.15%
2021-03-194.844.924.814.85-0.82%-0.16%-0.19%40,829,000198,356,00066%4.86-0.76%4.90-0.85%4.940.02%4.860.12%0.14%
2021-03-184.954.964.874.89-1.21%-0.10%0.76%36,822,300180,252,00060%4.90-0.93%4.94-0.46%4.940.71%4.850.14%0.16%
2021-03-174.965.004.884.95-0.20%0.18%2.15%40,388,100199,547,00066%4.94-0.62%4.960.45%4.900.95%4.850.23%0.19%
2021-03-164.945.034.914.960.20%-0.24%2.59%51,226,300254,713,00086%4.970.08%4.941.33%4.850.27%4.840.29%0.20%
2021-03-154.935.064.884.950.81%-0.36%2.68%82,987,500412,280,000142%4.971.49%4.881.90%4.840.73%4.820.46%0.21%
2021-03-124.804.974.784.912.29%0.31%2.31%81,916,400400,985,000148%4.903.66%4.790.15%4.810.59%4.800.36%0.21%
2021-03-114.664.834.604.803.23%1.65%0.38%59,078,000278,977,000108%4.72-0.02%4.78-0.38%4.78-0.27%4.78-0.25%0.23%
2021-03-104.854.864.624.65-4.32%-1.55%-3.00%84,755,000400,256,000155%4.72-2.86%4.80-0.54%4.79-0.37%4.79-0.27%0.37%
2021-03-094.794.954.754.861.89%-0.04%1.10%95,253,400463,101,000192%4.861.40%4.820.82%4.810.61%4.810.33%0.46%
2021-03-084.764.834.764.770.42%-0.52%-0.44%44,652,900214,093,00097%4.800.84%4.780.29%4.78-0.10%4.79-0.04%0.50%
2021-03-054.744.794.724.750.00%-0.11%-0.90%38,570,300183,412,00076%4.76-0.86%4.77-0.27%4.79-0.06%4.790.31%0.67%