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
2021-01-142.522.642.512.603.59%0.50%1.44%55,560,700143,741,000186%2.593.27%2.531.20%2.530.32%2.560.20%-0.02%
2021-01-132.492.522.482.510.00%0.20%-1.88%30,395,70076,142,000113%2.511.05%2.50-0.40%2.53-0.67%2.56-0.39%-0.03%
2021-01-122.422.532.422.51-0.79%1.25%-2.26%54,446,400134,973,000202%2.48-2.67%2.51-2.83%2.54-2.19%2.57-0.85%0.03%
2021-01-112.562.572.532.53-1.56%-0.67%-2.32%15,423,40039,291,00070%2.55-0.66%2.58-0.39%2.60-0.12%2.590.00%0.11%
2021-01-082.612.612.552.57-0.39%0.23%-0.77%15,432,10039,568,00068%2.56-1.69%2.59-0.84%2.600.00%2.590.00%0.11%
2021-01-072.602.652.582.580.00%-1.07%-0.39%25,719,20067,079,000119%2.610.81%2.610.23%2.600.19%2.590.19%0.09%
2021-01-062.622.632.562.58-3.01%-0.27%-0.19%27,813,60071,963,000139%2.59-1.56%2.610.04%2.60-0.08%2.590.08%0.02%
2021-01-052.562.682.552.663.50%1.22%2.98%49,499,600130,107,000277%2.632.34%2.611.40%2.600.93%2.580.70%-0.08%
2021-01-042.572.582.552.570.00%0.08%0.19%14,684,50037,715,000103%2.570.43%2.57-0.43%2.580.08%2.57-0.04%-0.28%
2020-12-312.572.572.552.570.00%0.51%0.16%12,088,90030,906,00089%2.56-0.82%2.58-0.04%2.570.04%2.57-0.08%-0.31%
2020-12-302.592.612.552.57-1.53%-0.31%0.08%17,739,30045,725,000132%2.58-0.58%2.580.27%2.570.20%2.570.04%-0.33%
2020-12-292.562.652.542.612.35%0.66%1.68%26,065,50067,590,000214%2.591.41%2.570.63%2.570.63%2.570.23%-0.32%
2020-12-282.552.572.542.550.00%-0.27%-0.43%10,390,80026,568,000100%2.56-0.20%2.560.20%2.55-0.08%2.56-0.04%-0.34%
2020-12-252.552.612.532.550.00%-0.47%-0.47%24,004,50061,495,000236%2.560.55%2.550.51%2.550.08%2.56-0.04%-0.32%
2020-12-242.542.562.532.550.79%0.08%-0.51%9,083,50023,141,000103%2.550.59%2.54-0.24%2.55-0.31%2.56-0.20%-0.30%
2020-12-232.522.552.522.530.00%-0.12%-1.48%8,790,60022,268,00097%2.53-0.24%2.55-0.51%2.56-0.27%2.57-0.43%-0.27%
2020-12-222.562.562.522.53-1.17%-0.35%-1.90%8,972,00022,783,00092%2.54-0.98%2.56-0.54%2.57-0.31%2.58-0.92%-0.22%
2020-12-212.572.582.552.56-0.78%-0.16%-1.65%10,060,90025,792,00080%2.56-0.47%2.57-0.16%2.57-0.08%2.60-1.33%-0.12%
2020-12-182.592.592.572.58-0.77%0.16%-2.20%6,923,60017,837,00045%2.58-0.12%2.580.00%2.580.04%2.64-0.38%0.09%
2020-12-172.572.602.552.600.78%0.81%-1.81%12,269,50031,649,00072%2.580.23%2.580.16%2.58-0.08%2.65-0.26%0.16%
2020-12-162.582.582.572.58-0.39%0.27%-2.82%5,935,00015,271,00029%2.57-0.16%2.57-0.04%2.58-0.50%2.660.15%0.20%
2020-12-152.582.602.562.590.39%0.50%-2.30%7,032,90018,124,00031%2.580.23%2.57-0.12%2.59-1.11%2.650.08%0.12%
2020-12-142.562.592.552.580.39%0.35%-2.60%8,302,80021,345,00036%2.57-0.12%2.58-0.77%2.62-1.58%2.650.15%0.05%
2020-12-112.592.602.562.57-0.39%-0.16%-2.84%10,013,20025,769,00042%2.57-0.46%2.60-1.33%2.66-0.49%2.650.15%0.01%
2020-12-102.602.612.572.58-1.15%-0.23%-2.31%10,899,40028,183,00045%2.59-1.30%2.63-1.79%2.67-0.08%2.640.08%-0.02%
2020-12-092.642.642.602.61-1.14%-0.38%-1.10%15,379,80040,289,00063%2.62-1.17%2.68-0.48%2.680.26%2.640.08%-0.03%
2020-12-082.682.712.622.64-3.65%-0.41%0.11%36,588,10097,007,000150%2.65-3.04%2.69-0.04%2.670.08%2.640.11%-0.05%
2020-12-042.692.782.682.741.48%0.22%4.02%36,405,10099,527,000167%2.731.52%2.691.62%2.671.37%2.630.77%-0.05%
2020-12-032.672.732.672.700.75%0.26%3.29%22,572,00060,780,000110%2.691.20%2.650.84%2.630.96%2.610.35%-0.11%
2020-12-022.602.702.602.680.00%0.71%2.88%43,755,500116,420,000209%2.662.23%2.631.98%2.611.28%2.610.12%-0.15%