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
2021-04-223.723.743.703.720.27%0.16%0.73%2,634,5009,785,00067%3.710.14%3.72-0.38%3.730.46%3.690.16%0.15%
2021-04-213.723.733.693.71-0.27%0.03%0.62%2,852,00010,579,00071%3.71-0.56%3.730.00%3.710.19%3.690.11%0.15%
2021-04-203.723.753.713.72-0.27%-0.27%1.00%4,050,50015,109,00098%3.73-0.51%3.730.65%3.710.33%3.680.25%0.15%
2021-04-193.763.793.723.73-1.06%-0.51%1.52%5,460,80020,474,000138%3.750.54%3.710.62%3.690.52%3.670.38%0.14%
2021-04-163.703.793.673.775.31%1.10%3.01%12,351,60046,061,000334%3.734.22%3.692.50%3.681.77%3.660.83%0.11%
2021-04-153.603.613.563.58-1.10%0.06%-1.38%3,393,40012,141,000110%3.58-0.86%3.60-0.66%3.61-0.41%3.63-0.49%0.04%
2021-04-143.603.623.593.620.56%0.30%-0.77%1,918,5006,923,00051%3.61-0.22%3.62-0.19%3.63-0.39%3.650.03%0.17%
2021-04-133.623.653.593.60-1.10%-0.47%-1.29%2,189,1007,917,00053%3.62-0.52%3.63-0.14%3.640.00%3.650.08%0.19%
2021-04-123.623.663.623.640.00%0.11%-0.11%2,111,8007,678,00050%3.640.11%3.63-0.38%3.640.03%3.640.11%0.18%
2021-04-093.613.663.613.640.83%0.22%0.00%2,510,4009,119,00060%3.63-0.03%3.650.11%3.64-0.08%3.640.06%0.18%
2021-04-083.663.673.613.61-1.63%-0.63%-0.77%3,119,60011,332,00076%3.63-0.85%3.640.03%3.64-0.44%3.640.11%0.20%
2021-04-073.673.693.643.671.38%0.16%0.99%4,614,20016,905,000117%3.661.27%3.640.17%3.660.22%3.630.17%0.21%
2021-04-063.613.633.593.620.00%0.06%-0.22%2,523,8009,132,00068%3.62-0.30%3.64-0.71%3.650.11%3.630.08%0.20%
2021-04-023.643.673.613.62-1.09%-0.25%-0.14%2,926,40010,619,00080%3.63-0.52%3.660.14%3.650.14%3.630.08%0.20%
2021-04-013.673.673.623.66-0.81%0.33%1.05%5,044,60018,404,000143%3.65-0.84%3.660.25%3.640.19%3.620.19%0.20%
2021-03-313.593.733.583.691.65%0.30%2.07%9,668,80035,571,000305%3.681.35%3.651.19%3.631.11%3.620.75%0.19%
2021-03-303.593.693.563.631.11%0.00%1.17%6,235,40022,634,000255%3.631.28%3.610.98%3.590.70%3.590.22%0.13%
2021-03-293.573.613.553.590.84%0.17%0.28%2,878,50010,317,000131%3.580.79%3.570.28%3.570.03%3.580.03%0.14%
2021-03-263.553.573.543.560.28%0.11%-0.53%1,916,0006,813,00079%3.56-0.11%3.56-0.17%3.57-0.03%3.580.11%0.16%
2021-03-253.543.583.543.55-0.28%-0.28%-0.70%1,655,3005,893,00067%3.56-0.11%3.57-0.22%3.57-0.08%3.580.20%0.16%
2021-03-243.563.593.543.560.00%-0.11%-0.22%2,023,7007,212,00080%3.56-0.25%3.570.03%3.57-0.20%3.570.25%0.14%
2021-03-233.613.613.553.56-1.11%-0.36%0.03%1,685,9006,024,00064%3.57-0.28%3.57-0.03%3.58-0.28%3.560.08%0.11%
2021-03-223.573.613.543.601.41%0.47%1.24%2,348,2008,413,00077%3.580.59%3.57-0.14%3.590.06%3.560.08%0.12%
2021-03-193.553.593.543.55-0.56%-0.34%-0.08%1,981,1007,057,00065%3.56-0.42%3.58-0.53%3.590.20%3.550.03%0.11%
2021-03-183.593.603.563.57-0.56%-0.20%0.51%1,791,9006,410,00057%3.58-0.56%3.600.14%3.580.39%3.550.11%0.13%
2021-03-173.613.623.593.59-0.55%-0.19%1.18%2,204,5007,929,00069%3.60-0.36%3.590.45%3.570.56%3.550.17%0.16%
2021-03-163.613.643.583.610.28%0.00%1.92%3,478,50012,556,000110%3.610.87%3.580.96%3.550.31%3.540.31%0.17%
2021-03-153.543.613.533.601.69%0.59%1.95%4,850,90017,361,000162%3.581.56%3.541.26%3.540.31%3.530.28%0.18%
2021-03-123.503.553.493.540.85%0.45%0.54%2,412,7008,503,00089%3.521.06%3.50-0.54%3.52-0.11%3.520.11%0.19%
2021-03-113.473.533.443.510.00%0.66%-0.20%2,343,8008,172,00086%3.49-0.06%3.52-0.40%3.53-0.14%3.52-0.09%0.23%