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:
锦州港( 600190.SH 上证)
板块 :港口   
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
2020-05-272.872.882.852.86-0.35%-0.10%-0.80%1,624,1004,649,00058%2.86-0.24%2.860.11%2.87-0.04%2.88-0.17%-0.22%
2020-05-262.852.882.852.870.35%0.00%-0.62%1,970,4005,655,00066%2.870.60%2.86-0.52%2.87-0.21%2.89-0.24%-0.31%
2020-05-252.842.882.822.860.70%0.25%-1.21%2,799,4007,987,00088%2.85-0.11%2.87-0.17%2.88-0.31%2.90-0.52%-0.37%
2020-05-222.892.892.832.84-1.73%-0.56%-2.41%3,104,8008,867,00091%2.86-1.65%2.88-0.55%2.89-0.31%2.91-0.65%-0.31%
2020-05-212.882.932.872.891.05%-0.48%-1.33%3,597,50010,447,00098%2.901.11%2.890.10%2.900.10%2.93-0.17%-0.24%
2020-05-202.892.902.852.86-1.04%-0.42%-2.52%3,160,5009,076,00084%2.87-1.27%2.89-0.38%2.89-0.34%2.93-0.07%-0.22%
2020-05-192.922.942.892.89-0.69%-0.65%-1.57%2,141,1006,229,00056%2.910.35%2.900.21%2.90-0.28%2.940.07%-0.21%
2020-05-182.882.922.872.910.69%0.38%-0.82%2,945,6008,539,00072%2.90-0.07%2.90-0.21%2.91-0.65%2.930.03%-0.22%
2020-05-152.882.922.882.890.35%-0.38%-1.47%3,256,9009,447,00079%2.900.45%2.90-0.55%2.93-0.78%2.930.14%-0.23%
2020-05-142.922.922.882.88-1.37%-0.28%-1.67%3,043,1008,789,00065%2.89-1.03%2.92-1.02%2.95-0.27%2.93-0.65%-0.27%
2020-05-132.922.942.902.92-0.34%0.07%-0.95%3,302,1009,634,00061%2.92-0.78%2.95-0.87%2.960.10%2.95-1.07%-0.20%
2020-05-122.972.982.922.93-1.68%-0.37%-1.68%3,861,00011,356,00057%2.94-1.14%2.97-0.03%2.960.24%2.98-0.83%-0.03%
2020-05-113.003.002.952.98-0.33%0.17%-0.83%4,706,50014,004,00057%2.98-0.64%2.980.64%2.950.55%3.010.07%0.15%
2020-05-082.973.032.962.990.34%-0.13%-0.43%6,047,90018,107,00071%2.991.60%2.961.20%2.940.86%3.000.13%0.16%
2020-05-072.932.982.912.981.02%1.12%-0.63%4,128,70012,168,00048%2.951.24%2.920.66%2.91-0.99%3.000.00%0.15%
2020-05-062.882.962.872.951.37%1.34%-1.63%4,228,20012,310,00049%2.910.17%2.900.07%2.94-1.77%3.00-0.03%0.16%
2020-04-302.902.942.892.911.04%0.14%-3.00%4,367,00012,689,00051%2.910.62%2.90-1.73%2.99-1.16%3.000.00%0.18%
2020-04-292.872.922.862.880.35%-0.28%-4.00%3,557,70010,273,00041%2.89-0.48%2.95-2.09%3.030.00%3.00-0.07%0.19%
2020-04-282.953.022.842.87-3.37%-1.10%-4.40%8,561,80024,848,00096%2.90-3.68%3.01-1.57%3.03-0.33%3.00-0.27%0.23%
2020-04-273.063.082.972.97-3.88%-1.43%-1.33%10,305,50031,053,000121%3.01-1.98%3.060.23%3.040.07%3.010.07%0.30%
2020-04-243.023.173.003.090.98%0.52%2.73%15,961,00049,072,000190%3.07-0.10%3.060.96%3.040.86%3.010.67%0.33%
2020-04-232.983.182.943.063.38%-0.55%2.41%19,291,80059,370,000240%3.083.92%3.032.75%3.012.49%2.990.95%0.27%
2020-04-222.942.992.932.961.02%-0.03%0.00%7,711,80022,833,000114%2.960.75%2.950.62%2.940.00%2.960.10%0.16%
2020-04-212.932.982.912.930.69%-0.31%-0.91%5,791,40017,021,00089%2.941.00%2.930.38%2.94-0.48%2.960.10%0.16%
2020-04-202.902.922.902.910.34%0.00%-1.49%2,457,2007,150,00037%2.91-0.31%2.92-0.78%2.95-0.64%2.950.10%0.16%
2020-04-172.922.942.902.90-0.68%-0.65%-1.73%3,508,70010,243,00053%2.920.10%2.94-0.71%2.97-0.07%2.950.14%0.15%
2020-04-162.922.942.902.92-0.68%0.14%-0.92%4,930,40014,379,00074%2.92-1.65%2.96-0.84%2.97-0.10%2.950.10%0.15%
2020-04-153.013.022.932.94-2.00%-0.84%-0.14%7,325,00021,716,000113%2.97-0.67%2.990.17%2.970.14%2.940.31%0.13%
2020-04-143.003.022.963.00-0.33%0.50%2.21%7,297,00021,779,000113%2.99-0.47%2.980.20%2.970.41%2.940.45%0.12%
2020-04-132.953.042.933.010.00%0.37%3.01%11,499,70034,485,000183%3.001.25%2.970.85%2.960.89%2.920.38%0.03%