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:
连云港( 601008.SH 上证)
板块 :港口   
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
2020-05-273.283.293.253.26-0.91%-0.37%-1.57%4,920,70016,102,00096%3.27-0.09%3.27-0.15%3.30-0.60%3.31-0.18%-0.01%
2020-05-263.293.293.263.290.61%0.46%-0.84%5,045,90016,527,000103%3.280.06%3.28-0.97%3.32-0.27%3.32-0.15%-0.03%
2020-05-253.303.303.263.27-0.30%-0.09%-1.59%2,678,4008,767,00057%3.27-0.43%3.31-0.60%3.32-0.12%3.32-0.21%-0.09%
2020-05-223.313.323.273.28-1.20%-0.21%-1.50%4,268,30014,031,00084%3.29-1.79%3.33-0.24%3.33-0.12%3.33-0.24%-0.10%
2020-05-213.353.383.313.32-1.19%-0.81%-0.54%5,824,70019,494,000111%3.350.21%3.340.24%3.330.15%3.340.03%-0.14%
2020-05-203.313.403.293.360.90%0.60%0.69%9,695,90032,388,000188%3.340.45%3.330.30%3.330.18%3.340.15%-0.17%
2020-05-193.323.343.313.330.60%0.15%-0.06%4,017,80013,360,00083%3.330.27%3.320.12%3.32-0.03%3.330.12%-0.23%
2020-05-183.303.343.283.310.00%-0.18%-0.54%4,522,40014,996,00091%3.32-0.21%3.32-0.15%3.32-0.33%3.330.21%-0.28%
2020-05-153.303.363.303.310.30%-0.39%-0.33%5,795,60019,256,000116%3.320.36%3.32-0.09%3.33-0.36%3.320.33%-0.35%
2020-05-143.323.333.293.30-1.20%-0.33%-0.30%3,465,00011,473,00066%3.31-0.66%3.33-0.54%3.35-0.15%3.31-0.18%-0.45%
2020-05-133.333.353.313.340.00%0.21%0.72%2,998,6009,993,00055%3.330.00%3.34-0.36%3.350.30%3.32-0.36%-0.44%
2020-05-123.343.353.323.34-0.60%0.21%0.36%2,959,4009,864,00049%3.33-0.60%3.36-0.03%3.340.27%3.33-0.72%-0.43%
2020-05-113.383.383.313.36-0.30%0.21%0.24%6,263,70021,004,00092%3.35-0.39%3.360.57%3.330.57%3.35-0.30%-0.35%
2020-05-083.353.393.353.370.60%0.12%0.24%6,725,20022,640,00096%3.370.66%3.340.85%3.310.88%3.36-0.71%-0.32%
2020-05-073.323.373.313.350.60%0.18%-1.06%5,030,10016,819,00065%3.341.36%3.310.88%3.28-0.18%3.39-0.27%-0.23%
2020-05-063.243.333.243.331.22%0.94%-1.91%6,124,40020,207,00077%3.300.40%3.280.58%3.29-0.87%3.40-0.41%-0.19%
2020-04-303.263.313.253.291.54%0.12%-3.49%5,249,60017,248,00065%3.290.98%3.26-0.79%3.32-1.46%3.41-0.38%-0.13%
2020-04-293.253.283.233.24-0.31%-0.43%-5.32%5,307,70017,269,00064%3.250.12%3.29-1.62%3.37-0.85%3.42-0.52%-0.08%
2020-04-283.353.373.183.25-2.69%0.00%-5.52%8,122,80026,400,00091%3.25-3.45%3.34-2.60%3.40-1.62%3.44-0.61%-0.01%
2020-04-273.393.413.343.34-1.76%-0.77%-3.50%5,953,00020,038,00070%3.37-1.35%3.43-0.44%3.45-0.40%3.46-0.12%0.06%
2020-04-243.443.453.383.40-1.73%-0.35%-1.88%8,130,10027,741,00095%3.41-1.95%3.45-0.98%3.47-0.29%3.47-0.26%0.05%
2020-04-233.453.513.433.460.29%-0.57%-0.40%10,696,60037,220,000114%3.481.34%3.480.09%3.480.06%3.470.06%0.09%
2020-04-223.453.463.423.45-1.15%0.47%-0.63%8,621,60029,610,00095%3.43-2.08%3.48-0.40%3.47-0.26%3.47-0.03%0.05%
2020-04-213.493.573.473.490.58%-0.48%0.49%12,794,30044,876,000147%3.511.13%3.490.58%3.480.32%3.470.26%0.07%
2020-04-203.473.493.443.470.29%0.06%0.17%6,136,20021,282,00072%3.47-0.14%3.47-0.12%3.470.20%3.460.15%0.04%
2020-04-173.493.503.453.46-0.29%-0.37%0.03%5,967,80020,726,00071%3.470.12%3.470.03%3.47-0.20%3.460.17%-0.01%
2020-04-163.453.493.453.47-0.86%0.03%0.49%6,075,30021,076,00073%3.47-0.26%3.470.32%3.470.06%3.450.12%-0.06%
2020-04-153.483.533.433.500.57%0.63%1.48%11,635,30040,465,000142%3.480.35%3.46-0.26%3.470.20%3.450.12%-0.17%
2020-04-143.443.503.433.481.16%0.40%1.02%6,208,40021,520,00078%3.470.87%3.470.09%3.460.15%3.450.17%-0.25%
2020-04-133.463.473.413.440.00%0.12%0.03%7,649,60026,285,00093%3.44-1.49%3.47-0.03%3.460.12%3.44-0.23%-0.43%