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:
重庆港九( 600279.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
2020-05-273.573.593.563.580.00%0.14%-1.13%1,736,9006,209,00058%3.580.03%3.57-0.08%3.59-0.28%3.62-0.06%0.05%
2020-05-263.563.593.563.580.56%0.17%-1.19%1,876,2006,706,00059%3.570.39%3.57-0.67%3.60-0.25%3.62-0.06%0.04%
2020-05-253.563.593.543.560.00%0.00%-1.79%2,134,7007,600,00063%3.56-0.50%3.60-0.47%3.61-0.77%3.63-0.03%0.01%
2020-05-223.633.633.553.56-1.93%-0.50%-1.82%3,316,40011,867,00097%3.58-1.62%3.61-0.41%3.64-0.25%3.63-0.14%-0.01%
2020-05-213.633.663.603.630.00%-0.19%-0.03%3,274,70011,910,000101%3.640.44%3.63-0.66%3.650.06%3.630.08%-0.02%
2020-05-203.603.673.583.630.55%0.25%0.06%4,242,30015,363,000135%3.62-0.17%3.65-0.16%3.640.00%3.630.06%-0.06%
2020-05-193.673.673.603.61-1.37%-0.47%-0.44%3,821,50013,860,000130%3.63-1.76%3.66-0.14%3.640.11%3.630.08%-0.10%
2020-05-183.773.773.653.661.39%-0.87%1.02%5,537,80020,446,000201%3.692.07%3.661.33%3.640.83%3.620.56%-0.14%
2020-05-153.603.653.603.610.56%-0.19%0.19%1,651,3005,972,00067%3.620.31%3.620.08%3.610.00%3.600.08%-0.24%
2020-05-143.613.633.593.59-1.10%-0.44%-0.28%1,493,2005,384,00056%3.61-0.36%3.610.06%3.610.00%3.60-0.11%-0.31%
2020-05-133.603.653.583.630.55%0.30%0.72%3,878,00014,033,000146%3.620.31%3.610.08%3.610.17%3.60-0.11%-0.31%
2020-05-123.603.643.573.610.56%0.06%0.06%3,441,50012,418,000137%3.610.22%3.610.06%3.600.11%3.61-0.36%-0.33%
2020-05-113.613.633.573.59-0.83%-0.28%-0.86%2,999,40010,798,000120%3.60-0.44%3.610.06%3.600.17%3.62-0.22%-0.33%
2020-05-083.613.643.593.620.56%0.11%-0.25%2,013,2007,279,00086%3.620.36%3.600.20%3.590.17%3.63-0.25%-0.31%
2020-05-073.613.623.593.60-0.28%-0.08%-1.04%2,102,1007,574,00085%3.600.28%3.600.31%3.59-0.25%3.64-0.30%-0.30%
2020-05-063.583.623.553.610.28%0.47%-1.07%2,461,2008,842,00097%3.590.00%3.590.06%3.60-0.44%3.65-0.36%-0.27%
2020-04-303.563.613.563.601.12%0.19%-1.69%2,475,3008,893,00097%3.590.79%3.58-0.47%3.61-0.80%3.66-0.35%-0.23%
2020-04-293.563.593.543.56-0.28%-0.14%-3.13%1,969,3007,020,00075%3.57-0.59%3.60-0.88%3.64-0.49%3.68-0.46%-0.19%
2020-04-283.673.673.523.57-2.72%-0.45%-3.30%3,499,90012,551,000127%3.59-2.18%3.63-1.55%3.66-0.81%3.69-0.57%-0.14%
2020-04-273.663.683.643.670.27%0.11%-1.16%1,790,8006,565,00067%3.67-0.27%3.69-0.16%3.69-0.27%3.71-0.13%-0.06%
2020-04-243.703.703.663.66-1.35%-0.44%-1.56%2,233,0008,209,00083%3.68-0.97%3.70-0.14%3.70-0.22%3.72-0.27%-0.06%
2020-04-233.713.743.673.710.54%-0.05%-0.48%3,195,00011,859,000104%3.710.71%3.70-0.05%3.71-0.03%3.73-0.35%-0.04%
2020-04-223.683.703.663.690.00%0.11%-1.36%1,584,3005,840,00048%3.69-0.24%3.70-0.22%3.71-0.32%3.74-0.08%0.01%
2020-04-213.713.743.663.69-1.07%-0.14%-1.44%3,105,70011,475,00089%3.70-0.75%3.71-0.24%3.72-0.32%3.74-0.11%0.03%
2020-04-203.723.763.703.730.27%0.19%-0.48%2,433,7009,060,00070%3.720.13%3.72-0.27%3.73-0.03%3.750.00%0.05%
2020-04-173.743.743.693.720.00%0.05%-0.75%2,651,5009,857,00077%3.720.03%3.73-0.29%3.73-0.24%3.750.05%0.03%
2020-04-163.713.743.703.72-0.53%0.08%-0.69%2,685,8009,982,00079%3.72-0.85%3.74-0.11%3.74-0.48%3.750.03%0.02%
2020-04-153.743.773.723.74-0.53%-0.24%-0.13%3,382,40012,680,000100%3.75-0.03%3.74-0.11%3.760.00%3.750.05%-0.01%
2020-04-143.743.773.733.760.53%0.27%0.45%3,116,10011,686,00093%3.750.62%3.75-0.50%3.760.03%3.740.19%-0.04%
2020-04-133.723.753.703.740.00%0.35%0.11%2,202,7008,210,00065%3.73-0.72%3.77-0.05%3.760.05%3.74-0.13%-0.14%