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:
营口港( 600317.SH 上证)
板块 :港口   上证180   
所属成分指数: 上证180沪深300中证500
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
2020-05-272.122.132.102.12-0.47%0.43%-0.93%7,673,30016,197,000112%2.11-0.89%2.12-0.24%2.12-0.28%2.14-0.14%0.05%
2020-05-262.142.142.122.13-0.47%0.00%-0.61%5,865,00012,490,00091%2.130.05%2.130.05%2.13-0.23%2.14-0.05%0.06%
2020-05-252.112.142.112.141.42%0.52%-0.19%6,821,30014,522,000104%2.130.47%2.13-0.14%2.13-0.51%2.14-0.19%0.04%
2020-05-222.132.132.112.11-0.94%-0.42%-1.77%4,402,0009,327,00066%2.12-0.47%2.13-0.61%2.15-0.46%2.15-0.09%0.08%
2020-05-212.142.142.122.130.00%0.05%-0.93%3,778,9008,045,00057%2.13-0.33%2.14-0.56%2.160.09%2.150.00%0.09%
2020-05-202.152.152.122.13-0.93%-0.28%-0.93%5,616,50011,996,00081%2.14-0.97%2.15-0.42%2.15-0.05%2.150.05%0.09%
2020-05-192.172.172.152.15-0.46%-0.32%0.05%5,225,60011,271,00075%2.16-0.32%2.160.33%2.150.19%2.150.14%0.08%
2020-05-182.182.182.152.16-0.92%-0.18%0.65%8,946,90019,360,000124%2.16-0.05%2.160.33%2.150.05%2.150.28%0.05%
2020-05-152.152.192.142.181.40%0.69%1.87%11,948,40025,869,000177%2.171.55%2.150.70%2.150.23%2.140.52%0.01%
2020-05-142.132.162.112.150.94%0.84%0.99%7,132,60015,205,000108%2.130.09%2.13-0.56%2.14-0.09%2.130.00%-0.08%
2020-05-132.132.142.122.130.00%0.00%0.05%3,985,6008,491,00062%2.13-0.37%2.15-0.23%2.150.09%2.13-0.05%-0.09%
2020-05-122.162.162.122.13-1.39%-0.37%0.00%6,662,90014,248,000101%2.14-1.11%2.150.00%2.140.19%2.13-0.23%-0.10%
2020-05-112.152.172.152.160.47%-0.09%1.17%7,147,70015,451,00098%2.160.51%2.150.51%2.140.47%2.140.14%-0.07%
2020-05-082.152.162.142.150.00%-0.05%0.84%5,201,00011,189,00073%2.150.51%2.140.47%2.130.57%2.130.05%-0.09%
2020-05-072.142.152.132.150.47%0.47%0.89%6,525,10013,963,00091%2.140.38%2.130.42%2.120.14%2.130.00%-0.12%
2020-05-062.112.152.112.140.00%0.38%0.42%6,929,30014,771,00099%2.130.47%2.120.66%2.12-0.05%2.13-0.05%-0.12%
2020-04-302.102.142.092.142.39%0.85%0.38%8,079,50017,143,000119%2.121.05%2.110.05%2.12-0.70%2.13-0.14%-0.11%
2020-04-292.092.112.092.09-0.48%-0.48%-2.11%4,342,6009,121,00067%2.100.14%2.11-0.57%2.13-0.14%2.14-0.19%-0.10%
2020-04-282.132.132.072.10-0.94%0.14%-1.82%9,849,70020,653,000147%2.10-1.60%2.12-1.44%2.13-0.47%2.14-0.37%-0.08%
2020-04-272.132.142.122.12-0.47%-0.52%-1.26%4,615,8009,836,00075%2.13-0.33%2.150.05%2.14-0.09%2.15-0.05%-0.04%
2020-04-242.152.162.132.13-1.84%-0.37%-0.84%6,832,90014,611,000113%2.14-1.02%2.150.00%2.15-0.09%2.15-0.14%-0.05%
2020-04-232.142.192.122.171.40%0.46%0.88%14,231,20030,743,000229%2.161.46%2.150.61%2.150.33%2.150.09%-0.06%
2020-04-222.132.142.122.140.47%0.52%-0.42%5,221,70011,115,00097%2.13-0.23%2.14-0.37%2.14-0.23%2.15-0.14%-0.11%
2020-04-212.132.152.132.13-0.47%-0.19%-1.02%4,872,10010,397,00090%2.13-0.37%2.14-0.23%2.15-0.23%2.15-0.19%-0.11%
2020-04-202.162.162.132.14-0.47%-0.09%-0.74%4,585,3009,822,00083%2.14-0.51%2.15-0.14%2.15-0.09%2.160.00%-0.09%
2020-04-172.162.162.142.150.00%-0.14%-0.28%4,541,4009,776,00083%2.150.14%2.15-0.14%2.15-0.05%2.160.00%-0.11%
2020-04-162.152.162.142.15-0.46%0.00%-0.28%4,678,90010,060,00082%2.15-0.05%2.150.05%2.15-0.09%2.160.00%-0.12%
2020-04-152.172.172.142.16-0.46%0.42%0.19%6,058,80013,034,000102%2.15-0.42%2.15-0.14%2.16-0.09%2.16-0.05%-0.14%
2020-04-142.152.172.142.170.93%0.46%0.60%5,222,90011,281,00089%2.160.61%2.16-0.05%2.16-0.09%2.160.09%-0.15%
2020-04-132.162.162.142.150.00%0.14%-0.23%3,605,6007,743,00058%2.15-0.46%2.16-0.09%2.160.05%2.16-0.19%-0.20%