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
2019-08-204.284.324.254.26-0.23%-0.56%2.77%4,472,90019,162,000103%4.280.97%4.251.34%4.200.70%4.150.58%-0.48%
2019-08-194.214.284.214.270.95%0.64%3.62%7,156,20030,362,000154%4.24-0.02%4.200.79%4.170.87%4.120.20%-0.67%
2019-08-164.094.354.084.232.92%-0.33%2.84%10,893,70046,231,000258%4.244.92%4.162.87%4.132.40%4.110.39%-0.70%
2019-08-153.974.123.954.111.48%1.61%0.32%5,794,70023,438,000155%4.05-0.57%4.050.25%4.040.05%4.10-0.82%-0.79%
2019-08-144.074.094.044.050.25%-0.44%-1.96%2,344,0009,535,00068%4.070.89%4.040.37%4.030.10%4.13-0.89%-0.72%
2019-08-134.024.093.994.040.00%0.20%-3.07%2,760,70011,130,00075%4.030.65%4.02-0.12%4.03-0.42%4.17-1.28%-0.67%
2019-08-123.994.043.974.041.25%0.85%-4.31%2,149,9008,613,00053%4.01-0.40%4.03-0.22%4.05-1.03%4.22-0.71%-0.60%
2019-08-094.064.083.973.99-1.24%-0.80%-6.16%3,289,30013,230,00079%4.02-0.54%4.04-0.62%4.09-1.38%4.25-0.89%-0.55%
2019-08-084.054.064.034.040.25%-0.10%-5.83%2,951,50011,936,00069%4.040.10%4.06-1.34%4.15-1.14%4.29-0.67%-0.47%
2019-08-074.064.074.024.03-0.49%-0.25%-6.69%3,018,80012,197,00069%4.04-0.86%4.12-1.74%4.19-1.55%4.32-0.74%-0.43%
2019-08-064.194.194.004.05-4.93%-0.61%-6.92%7,280,20029,670,000162%4.08-4.92%4.19-3.19%4.26-2.96%4.35-1.27%-0.37%
2019-08-054.324.334.264.26-1.39%-0.61%-3.34%3,023,60012,960,00077%4.29-0.60%4.33-1.14%4.39-0.52%4.41-0.16%-0.26%
2019-08-024.334.334.284.32-1.37%0.19%-2.13%4,228,00018,230,000102%4.31-1.80%4.38-1.51%4.41-0.59%4.41-0.43%-0.29%
2019-08-014.414.434.374.38-0.68%-0.25%-1.20%2,835,30012,450,00070%4.39-1.01%4.44-0.20%4.44-0.14%4.43-0.20%-0.36%
2019-07-314.524.524.404.41-2.22%-0.59%-0.72%3,866,30017,151,00092%4.44-0.85%4.450.02%4.450.02%4.44-0.36%-0.52%
2019-07-304.454.524.424.512.04%0.80%1.17%5,537,80024,775,000129%4.470.93%4.450.41%4.440.43%4.46-0.60%-0.54%
2019-07-294.454.474.414.42-0.90%-0.29%-1.45%3,350,20014,853,00072%4.43-0.02%4.430.00%4.430.25%4.49-0.13%-0.51%
2019-07-264.444.474.404.460.68%0.59%-0.69%4,221,70018,717,00086%4.430.02%4.430.32%4.41-0.29%4.49-0.18%-0.53%
2019-07-254.454.464.414.43-0.45%-0.07%-1.53%3,107,60013,777,00063%4.430.02%4.420.34%4.43-0.29%4.50-0.20%-0.53%
2019-07-244.424.464.394.451.14%0.41%-1.29%4,520,90020,038,00086%4.431.05%4.40-0.43%4.44-0.69%4.51-0.20%-0.54%
2019-07-234.364.424.354.401.62%0.32%-2.59%3,158,70013,855,00059%4.39-0.11%4.42-0.70%4.47-1.22%4.52-0.16%-0.53%
2019-07-224.494.524.324.33-3.56%-1.39%-4.29%5,648,10024,798,000101%4.39-2.47%4.45-1.59%4.53-0.51%4.52-0.46%-0.55%
2019-07-194.474.544.474.490.45%-0.27%-1.21%3,857,00017,364,00063%4.500.13%4.53-1.03%4.55-0.09%4.55-1.11%-0.55%
2019-07-184.564.564.474.47-2.40%-0.58%-2.74%4,274,80019,220,00059%4.50-1.60%4.570.07%4.55-0.11%4.60-1.82%-0.42%
2019-07-174.564.614.534.58-0.43%0.24%-2.16%5,131,60023,446,00056%4.57-0.95%4.570.20%4.560.15%4.68-0.53%-0.13%
2019-07-164.614.704.554.601.32%-0.28%-2.25%8,673,80040,014,00087%4.612.42%4.560.82%4.550.62%4.71-0.32%-0.01%
2019-07-154.524.554.434.540.44%0.80%-3.83%5,500,60024,776,00055%4.50-0.53%4.52-0.20%4.52-0.40%4.72-0.36%0.06%
2019-07-124.524.564.494.520.00%-0.18%-4.60%4,067,00018,417,00039%4.53-0.24%4.530.11%4.54-1.77%4.74-0.13%0.14%
2019-07-114.524.584.504.520.44%-0.42%-4.72%6,381,30028,967,00061%4.540.27%4.53-0.35%4.62-2.51%4.74-0.27%0.17%
2019-07-104.524.594.484.500.00%-0.60%-5.40%4,777,90021,629,00046%4.530.24%4.54-2.39%4.74-0.67%4.76-0.19%0.22%