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
2019-05-242.572.622.572.59-0.77%-0.08%-5.34%7,014,70018,183,00032%2.59-1.30%2.63-1.02%2.66-3.38%2.74-0.04%-0.11%
2019-05-232.652.652.602.61-2.25%-0.61%-4.64%11,507,70030,220,00053%2.63-1.17%2.66-0.52%2.76-0.22%2.74-0.11%-0.26%
2019-05-222.682.682.642.67-1.11%0.49%-2.55%13,695,40036,391,00066%2.66-0.64%2.67-3.75%2.76-0.15%2.74-0.11%-0.38%
2019-05-212.622.752.612.701.89%0.97%-1.57%26,046,40069,656,000132%2.67-0.15%2.78-0.57%2.77-0.40%2.74-0.15%-0.48%
2019-05-202.772.802.572.65-7.34%-1.05%-3.53%39,585,000106,007,000222%2.68-7.08%2.79-1.24%2.78-1.07%2.75-0.33%-0.60%
2019-05-172.712.982.672.865.54%-0.76%3.77%62,892,800181,229,000446%2.886.43%2.834.78%2.814.55%2.763.18%-0.72%
2019-05-162.712.742.692.71-1.09%0.07%1.46%11,404,70030,879,000125%2.71-0.44%2.700.45%2.680.49%2.67-0.41%-1.11%
2019-05-152.642.842.622.744.58%0.74%2.16%18,207,10049,519,000200%2.723.46%2.691.59%2.671.41%2.68-0.63%-1.16%
2019-05-142.632.652.612.62-1.13%-0.34%-2.93%6,709,90017,641,00074%2.63-0.94%2.650.11%2.630.04%2.70-1.53%-1.17%
2019-05-132.662.672.632.65-0.75%-0.15%-3.32%5,906,00015,676,00058%2.650.19%2.640.46%2.630.04%2.74-1.01%-1.09%
2019-05-102.612.682.602.672.30%0.79%-3.58%10,588,50028,050,00096%2.651.49%2.630.54%2.63-0.83%2.77-1.53%-1.05%
2019-05-092.602.632.592.610.38%0.00%-7.18%4,833,80012,618,00040%2.61-0.04%2.62-0.49%2.65-1.49%2.81-1.33%-0.94%
2019-05-082.602.642.562.60-1.14%-0.42%-8.77%5,084,00013,272,00038%2.61-0.46%2.63-1.50%2.69-1.64%2.85-1.04%-0.85%
2019-05-072.602.652.602.631.15%0.27%-8.68%7,939,70020,829,00056%2.62-0.61%2.67-2.06%2.74-2.14%2.88-1.37%-0.82%
2019-05-062.762.762.522.60-6.81%-1.48%-10.96%13,804,50036,426,00090%2.64-4.83%2.73-2.96%2.80-2.20%2.92-1.55%-0.69%
2019-04-302.752.802.732.791.45%0.61%-5.93%7,562,20020,969,00051%2.77-0.82%2.81-1.65%2.86-1.28%2.97-0.70%-0.54%
2019-04-292.852.862.742.75-3.17%-1.65%-7.93%11,455,30032,032,00073%2.80-1.45%2.86-1.38%2.90-1.56%2.99-0.90%-0.47%
2019-04-262.812.872.812.840.00%0.11%-5.77%13,996,10039,700,00087%2.84-2.44%2.90-1.70%2.95-1.34%3.01-0.73%-0.32%
2019-04-252.962.972.812.84-4.05%-2.34%-6.46%17,335,40050,407,000108%2.91-1.29%2.95-1.67%2.99-1.39%3.04-0.78%-0.28%
2019-04-242.972.992.902.960.34%0.48%-3.27%12,046,70035,493,00073%2.95-1.27%3.00-1.02%3.03-0.82%3.06-0.52%-0.18%
2019-04-233.013.042.952.95-1.99%-1.14%-4.10%15,868,70047,346,00088%2.98-1.94%3.03-1.21%3.05-0.59%3.08-0.49%-0.06%
2019-04-223.073.073.013.01-2.27%-1.08%-2.62%16,019,50048,744,00088%3.04-0.56%3.06-0.52%3.07-0.39%3.09-0.45%0.04%
2019-04-193.063.093.043.080.65%0.65%-0.81%12,246,10037,477,00059%3.06-0.81%3.08-0.10%3.08-0.03%3.11-0.74%0.15%
2019-04-183.083.113.063.06-0.97%-0.81%-2.17%16,922,80052,202,00067%3.09-0.13%3.08-0.13%3.08-0.16%3.13-0.03%0.29%
2019-04-173.093.113.073.090.00%0.03%-1.25%14,550,00044,950,00055%3.090.62%3.090.20%3.09-0.19%3.13-0.06%0.34%
2019-04-163.063.103.033.091.31%0.65%-1.31%14,572,90044,740,00050%3.07-0.87%3.08-0.39%3.09-0.39%3.130.00%0.39%
2019-04-153.103.133.053.05-0.97%-1.52%-2.59%17,148,10053,114,00052%3.100.81%3.09-0.23%3.11-0.45%3.130.61%0.45%
2019-04-123.063.123.043.080.33%0.26%-1.03%16,464,20050,574,00045%3.07-0.97%3.10-0.51%3.12-0.92%3.11-0.38%0.42%
2019-04-113.163.163.063.07-2.54%-1.03%-1.73%22,776,60070,664,00051%3.10-0.32%3.12-0.58%3.150.00%3.120.29%0.66%
2019-04-103.103.153.083.150.00%1.22%1.12%27,566,40085,794,00053%3.11-0.70%3.13-1.07%3.15-0.03%3.120.61%0.85%