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:
天津港( 600717.SH 上证)
板块 :港口   上证180   
所属成分指数: 上证180沪深300
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
2020-05-275.345.375.305.350.19%0.36%0.11%3,805,30020,287,000114%5.33-0.24%5.330.26%5.32-0.08%5.34-0.06%-0.04%
2020-05-265.365.365.315.340.19%-0.07%-0.13%3,385,00018,089,000107%5.340.55%5.310.00%5.33-0.13%5.35-0.11%-0.02%
2020-05-255.265.345.255.331.33%0.28%-0.43%4,861,00025,835,000152%5.320.53%5.31-0.24%5.33-0.28%5.35-0.24%-0.01%
2020-05-225.335.345.255.26-1.50%-0.51%-1.98%3,820,90020,202,000125%5.29-1.34%5.33-0.76%5.35-0.37%5.37-0.33%0.03%
2020-05-215.375.385.345.34-0.19%-0.35%-0.82%2,218,70011,891,00074%5.360.09%5.37-0.07%5.370.02%5.38-0.09%0.07%
2020-05-205.375.395.335.35-0.56%-0.07%-0.72%2,861,30015,319,00090%5.35-0.59%5.37-0.07%5.37-0.07%5.39-0.02%0.09%
2020-05-195.385.415.375.380.00%-0.11%-0.19%3,111,40016,758,00089%5.390.21%5.380.19%5.37-0.04%5.390.07%0.08%
2020-05-185.365.405.335.380.56%0.09%-0.11%3,393,30018,239,00092%5.380.15%5.370.02%5.37-0.19%5.390.13%0.07%
2020-05-155.365.395.345.350.38%-0.32%-0.54%2,906,30015,599,00080%5.370.24%5.37-0.21%5.38-0.26%5.380.26%0.03%
2020-05-145.385.405.335.33-1.11%-0.45%-0.65%2,650,50014,191,00069%5.35-0.39%5.38-0.41%5.40-0.19%5.370.02%-0.03%
2020-05-135.405.405.365.39-0.19%0.28%0.48%2,204,90011,852,00058%5.38-0.33%5.40-0.30%5.410.11%5.360.08%-0.04%
2020-05-125.395.425.365.400.00%0.13%0.75%3,564,90019,225,00091%5.39-0.46%5.41-0.09%5.400.17%5.360.04%-0.09%
2020-05-115.455.465.385.40-0.55%-0.33%0.78%3,273,40017,735,00079%5.42-0.24%5.420.33%5.390.32%5.360.15%-0.12%
2020-05-085.435.455.405.430.37%-0.02%1.50%3,468,40018,836,00081%5.430.39%5.400.41%5.380.64%5.350.09%-0.16%
2020-05-075.415.435.385.410.00%0.00%1.22%3,938,70021,307,00091%5.410.58%5.380.50%5.340.23%5.350.04%-0.18%
2020-05-065.305.425.305.410.93%0.58%1.25%6,368,00034,256,000142%5.380.43%5.350.94%5.330.32%5.34-0.04%-0.18%
2020-04-305.305.395.305.361.71%0.07%0.28%5,013,10026,848,000117%5.361.48%5.300.30%5.31-0.09%5.35-0.09%-0.17%
2020-04-295.255.305.245.270.38%-0.15%-1.50%2,562,20013,524,00061%5.280.36%5.29-0.30%5.32-0.13%5.35-0.21%-0.17%
2020-04-285.335.345.215.25-1.50%-0.17%-2.07%4,806,30025,277,000111%5.26-1.55%5.30-0.88%5.33-0.43%5.36-0.35%-0.16%
2020-04-275.335.365.315.330.00%-0.22%-0.93%2,608,70013,935,00063%5.340.23%5.350.08%5.35-0.13%5.38-0.13%-0.12%
2020-04-245.345.365.315.33-0.56%0.00%-1.06%3,558,10018,963,00085%5.33-0.65%5.35-0.15%5.36-0.28%5.39-0.37%-0.12%
2020-04-235.355.395.335.360.37%-0.09%-0.87%5,920,70031,762,000131%5.370.62%5.35-0.08%5.37-0.15%5.41-0.30%-0.08%
2020-04-225.365.365.315.34-0.19%0.15%-1.53%4,768,70025,425,000106%5.33-0.54%5.36-0.54%5.38-0.39%5.42-0.20%-0.07%
2020-04-215.375.405.345.35-0.56%-0.21%-1.55%4,143,40022,214,00093%5.36-0.28%5.39-0.26%5.40-0.28%5.43-0.11%-0.04%
2020-04-205.415.425.335.38-0.37%0.07%-1.10%5,122,10027,538,000112%5.38-0.83%5.40-0.41%5.41-0.28%5.44-0.04%-0.02%
2020-04-175.425.445.405.40-0.37%-0.39%-0.77%4,330,40023,473,00098%5.420.20%5.42-0.15%5.43-0.39%5.440.06%-0.02%
2020-04-165.435.445.395.42-0.55%0.18%-0.35%3,572,60019,327,00081%5.41-0.46%5.43-0.18%5.45-0.33%5.44-0.02%-0.03%
2020-04-155.475.475.415.45-0.18%0.28%0.18%3,633,30019,748,00080%5.44-0.24%5.44-0.48%5.470.02%5.44-0.11%-0.06%
2020-04-145.425.475.425.460.55%0.22%0.26%3,158,00017,206,00066%5.450.18%5.47-0.26%5.470.11%5.450.02%-0.05%
2020-04-135.485.495.425.430.00%-0.15%-0.28%3,198,10017,390,00063%5.44-0.91%5.480.07%5.460.18%5.45-0.13%-0.08%