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:
唐山港( 601000.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
2019-08-202.512.542.502.510.00%-0.63%3.04%19,258,70048,651,000109%2.531.69%2.491.30%2.470.90%2.440.70%-0.57%
2019-08-192.452.522.452.512.87%1.05%3.76%23,107,80057,404,000120%2.481.64%2.450.62%2.450.82%2.42-0.21%-0.77%
2019-08-162.452.462.432.44-0.41%-0.16%0.66%17,877,80043,696,00088%2.440.95%2.440.41%2.430.37%2.42-0.78%-0.82%
2019-08-152.412.452.402.450.00%1.20%0.29%15,603,70037,777,00071%2.42-1.18%2.430.29%2.420.12%2.44-0.61%-0.81%
2019-08-142.442.462.432.451.24%0.00%-0.33%16,276,10039,875,00074%2.451.37%2.420.67%2.410.46%2.46-0.57%-0.76%
2019-08-132.402.442.392.420.00%0.12%-2.10%18,446,20044,581,00083%2.420.67%2.410.17%2.400.25%2.47-0.88%-0.72%
2019-08-122.382.422.382.421.68%0.79%-2.97%17,153,30041,181,00076%2.400.00%2.400.13%2.40-1.03%2.49-0.91%-0.63%
2019-08-092.412.432.382.38-1.24%-0.87%-5.44%17,928,70043,043,00077%2.40-0.13%2.400.21%2.42-1.51%2.52-0.91%-0.56%
2019-08-082.402.422.392.410.42%0.25%-5.12%15,137,90036,394,00063%2.400.42%2.39-1.48%2.46-1.09%2.54-0.67%-0.49%
2019-08-072.402.422.372.400.84%0.25%-6.14%20,773,40049,726,00084%2.390.13%2.43-2.10%2.49-1.39%2.56-0.89%-0.44%
2019-08-062.432.432.342.38-3.64%-0.46%-7.75%34,386,80082,203,000137%2.39-4.40%2.48-2.74%2.52-2.51%2.58-1.30%-0.38%
2019-08-052.552.552.462.47-3.14%-1.24%-5.51%29,273,30073,221,000130%2.50-2.31%2.55-1.81%2.59-1.49%2.61-0.68%-0.28%
2019-08-022.592.592.542.55-3.04%-0.39%-3.12%32,687,40083,692,000150%2.56-2.48%2.60-2.00%2.63-1.02%2.63-0.64%-0.28%
2019-08-012.642.652.612.63-0.75%0.19%-0.72%17,040,20044,736,00084%2.63-1.13%2.65-0.41%2.65-0.08%2.65-0.11%-0.26%
2019-07-312.662.672.642.65-0.38%-0.19%-0.08%14,426,10038,304,00071%2.66-0.75%2.660.19%2.650.04%2.65-0.15%-0.31%
2019-07-302.672.692.662.66-0.37%-0.56%0.15%18,216,00048,722,00089%2.680.60%2.660.38%2.650.34%2.66-0.08%-0.34%
2019-07-292.652.672.642.670.75%0.41%0.45%21,591,80057,413,000107%2.660.53%2.650.11%2.640.19%2.66-0.15%-0.37%
2019-07-262.642.682.622.650.00%0.19%-0.45%23,916,90063,271,000120%2.650.23%2.650.27%2.64-0.23%2.66-0.19%-0.40%
2019-07-252.652.662.622.65-0.38%0.42%-0.64%18,153,10047,905,00095%2.64-0.38%2.640.08%2.65-0.23%2.67-0.22%-0.39%
2019-07-242.642.662.632.661.14%0.42%-0.49%22,502,50059,612,000122%2.650.99%2.64-0.38%2.65-0.30%2.67-0.22%-0.38%
2019-07-232.622.642.612.630.77%0.27%-1.83%16,556,30043,424,00095%2.62-0.38%2.65-0.45%2.66-0.49%2.68-0.34%-0.37%
2019-07-222.672.682.612.61-2.25%-0.87%-2.90%26,262,70069,145,000154%2.63-1.75%2.66-0.90%2.67-0.67%2.69-0.67%-0.34%
2019-07-192.662.702.662.670.38%-0.37%-1.33%21,501,30057,619,000130%2.680.41%2.68-0.30%2.69-0.19%2.71-0.48%-0.28%
2019-07-182.682.692.652.66-1.12%-0.34%-2.17%19,475,30051,982,000122%2.67-1.08%2.69-0.48%2.70-0.33%2.72-0.62%-0.24%
2019-07-172.712.722.692.69-0.74%-0.30%-1.68%16,934,80045,692,000106%2.70-0.44%2.70-0.04%2.70-0.11%2.74-0.44%-0.17%
2019-07-162.712.732.702.71-0.37%0.00%-1.38%13,570,40036,779,00082%2.710.30%2.700.00%2.71-0.07%2.75-0.33%-0.11%
2019-07-152.702.742.662.720.74%0.67%-1.34%18,276,80049,380,000106%2.700.00%2.70-0.15%2.71-0.62%2.76-0.47%-0.05%
2019-07-122.702.722.692.700.37%-0.07%-2.53%14,110,40038,126,00075%2.70-0.26%2.71-0.30%2.73-0.73%2.77-0.07%0.02%
2019-07-112.712.732.682.69-0.37%-0.70%-2.96%12,502,80033,864,00065%2.71-0.18%2.72-0.80%2.75-0.72%2.77-0.18%0.03%
2019-07-102.722.732.692.700.00%-0.52%-2.77%11,439,70031,044,00057%2.71-0.44%2.74-0.87%2.77-0.47%2.78-0.11%0.06%