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:
皖江物流( 600575.SH 上证)
板块 :港口   
所属成分指数: 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
2019-05-242.903.002.892.89-1.37%-1.37%-8.80%40,107,400117,522,00033%2.93-1.81%3.05-2.84%3.09-0.80%3.170.41%1.23%
2019-05-233.003.062.912.93-5.48%-1.81%-7.16%74,398,600222,033,00060%2.98-5.39%3.140.06%3.11-1.55%3.160.22%1.20%
2019-05-223.183.243.093.10-4.62%-1.71%-1.56%90,192,000284,461,00078%3.15-1.96%3.140.06%3.16-1.10%3.150.58%1.11%
2019-05-213.183.293.133.256.91%1.03%3.80%122,904,200395,325,000113%3.227.63%3.13-0.26%3.20-0.03%3.130.77%0.91%
2019-05-203.113.142.863.04-1.30%1.71%-2.16%79,543,100237,782,00075%2.99-4.93%3.14-2.85%3.20-0.53%3.110.45%0.71%
2019-05-173.203.272.993.08-3.45%-2.04%-0.42%102,713,700322,942,000106%3.14-3.17%3.23-0.43%3.220.97%3.090.42%0.45%
2019-05-163.253.383.173.19-3.33%-1.76%3.57%111,440,800361,821,000130%3.25-0.95%3.250.78%3.181.40%3.081.08%0.32%
2019-05-153.133.433.123.304.76%0.67%8.30%172,034,900563,934,000227%3.281.96%3.223.01%3.142.72%3.052.28%0.09%
2019-05-143.263.353.093.15-4.55%-2.02%5.74%166,909,500536,551,000268%3.221.42%3.133.47%3.063.38%2.982.69%-0.23%
2019-05-133.003.302.943.3010.00%4.10%13.75%158,616,900502,785,000315%3.179.39%3.026.59%2.966.79%2.903.35%-0.54%
2019-05-102.833.002.713.009.89%3.52%6.88%91,619,300265,526,000223%2.902.51%2.843.43%2.772.18%2.810.11%-0.88%
2019-05-092.832.952.722.73-3.53%-3.43%-2.64%60,319,600170,532,000168%2.833.63%2.744.02%2.711.01%2.80-0.67%-0.85%
2019-05-082.512.832.492.8310.12%3.74%0.25%47,608,200129,887,000137%2.736.36%2.640.57%2.68-0.52%2.82-1.36%-0.78%
2019-05-072.572.612.532.570.78%0.19%-10.20%25,079,30064,335,00068%2.57-0.35%2.62-2.60%2.70-2.71%2.86-1.28%-0.64%
2019-05-062.632.662.522.55-7.27%-0.93%-12.04%42,012,600108,123,000112%2.57-7.24%2.69-4.03%2.77-3.48%2.90-2.09%-0.51%
2019-04-302.752.802.732.750.00%-0.90%-7.13%21,832,80060,578,00060%2.78-0.93%2.80-1.75%2.87-1.51%2.96-0.87%-0.28%
2019-04-292.842.872.742.75-2.48%-1.82%-7.93%28,521,10079,877,00073%2.80-0.99%2.85-1.99%2.92-1.42%2.99-1.29%-0.15%
2019-04-262.812.852.802.820.36%-0.32%-6.81%29,068,50082,248,00065%2.83-2.62%2.91-1.95%2.96-1.30%3.03-0.88%0.06%
2019-04-253.003.002.782.81-6.33%-3.27%-7.96%44,090,300128,064,00088%2.91-3.01%2.97-1.69%3.00-0.93%3.05-0.39%0.24%
2019-04-243.033.032.963.00-1.32%0.17%-2.12%32,424,60097,110,00065%3.00-1.32%3.02-0.56%3.03-0.43%3.07-0.03%0.33%
2019-04-233.003.073.003.041.00%0.16%-0.85%30,994,10094,076,00058%3.040.13%3.040.20%3.04-0.26%3.070.43%0.42%
2019-04-223.073.082.993.01-1.95%-0.69%-1.41%34,231,700103,768,00061%3.03-0.49%3.03-0.26%3.05-0.91%3.050.00%0.40%
2019-04-193.003.093.003.072.33%0.79%0.56%37,778,100115,069,00065%3.051.03%3.04-0.33%3.07-0.45%3.050.07%0.46%
2019-04-183.033.042.993.00-1.64%-0.50%-1.67%31,090,60093,730,00049%3.02-1.21%3.05-1.33%3.090.10%3.05-0.07%0.54%
2019-04-173.063.133.013.05-1.61%-0.07%-0.10%45,777,500139,722,00066%3.05-0.59%3.09-0.45%3.090.16%3.050.30%0.74%
2019-04-163.083.123.013.100.00%0.98%1.84%48,508,800148,908,00069%3.07-1.79%3.110.32%3.080.72%3.040.43%0.78%
2019-04-153.073.193.063.10-0.32%-0.83%2.28%78,965,800246,835,000116%3.130.61%3.100.95%3.060.69%3.030.77%0.76%
2019-04-123.073.183.043.113.32%0.10%3.39%88,705,000275,591,000141%3.112.41%3.072.00%3.040.63%3.010.91%0.69%
2019-04-113.083.122.983.01-2.27%-0.79%0.97%56,876,300172,579,00097%3.03-0.26%3.010.00%3.02-0.23%2.980.54%0.61%
2019-04-102.933.142.933.080.00%1.25%3.88%73,432,500223,403,000134%3.043.68%3.010.03%3.030.53%2.970.85%0.53%