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
2019-08-204.094.334.074.274.91%1.55%5.33%24,177,200101,665,000256%4.213.57%4.133.12%4.092.12%4.051.17%-0.71%
2019-08-193.984.103.984.072.78%0.25%1.57%12,194,70049,506,000131%4.062.06%4.000.70%4.010.65%4.01-0.52%-0.98%
2019-08-163.984.023.943.96-0.25%-0.45%-1.69%6,562,60026,107,00072%3.981.38%3.98-0.28%3.98-0.15%4.03-0.91%-0.91%
2019-08-153.913.993.863.97-0.25%1.17%-2.34%6,382,30025,045,00066%3.92-2.51%3.99-0.35%3.99-0.47%4.07-0.85%-0.85%
2019-08-144.044.053.973.98-0.50%-1.12%-2.93%6,559,30026,399,00069%4.030.47%4.000.10%4.010.15%4.10-0.73%-0.78%
2019-08-133.994.073.934.000.25%-0.15%-3.15%8,139,20032,603,00085%4.011.09%4.00-0.13%4.00-0.13%4.13-0.89%-0.76%
2019-08-123.953.993.933.990.76%0.68%-4.25%4,907,80019,452,00051%3.96-1.10%4.00-0.13%4.01-1.21%4.17-0.90%-0.68%
2019-08-094.054.073.953.96-2.22%-1.17%-5.83%8,423,70033,754,00085%4.01-0.17%4.01-0.10%4.06-1.34%4.21-1.45%-0.59%
2019-08-083.974.143.924.052.27%0.90%-5.09%11,886,70047,719,000111%4.010.48%4.01-1.67%4.11-1.49%4.27-1.20%-0.44%
2019-08-074.044.053.953.96-0.75%-0.88%-8.31%8,563,70034,216,00078%4.00-0.50%4.08-2.09%4.17-1.51%4.32-0.78%-0.37%
2019-08-064.194.193.883.99-6.78%-0.62%-8.34%20,272,30081,390,000174%4.02-7.21%4.17-4.60%4.24-3.82%4.35-1.56%-0.34%
2019-08-054.344.434.264.28-2.06%-1.09%-3.21%8,096,40035,030,00085%4.33-0.67%4.37-0.86%4.40-0.83%4.420.16%-0.22%
2019-08-024.324.414.284.37-1.58%0.32%-1.02%9,301,30040,515,00095%4.36-1.74%4.41-1.23%4.44-0.98%4.42-0.25%-0.34%
2019-08-014.414.474.394.440.23%0.16%0.32%6,543,40029,009,00070%4.43-0.34%4.46-0.49%4.490.09%4.43-0.18%-0.40%
2019-07-314.474.494.414.43-1.34%-0.40%-0.09%6,430,90028,605,00064%4.45-1.13%4.48-0.49%4.480.52%4.43-0.49%-0.49%
2019-07-304.464.524.464.490.00%-0.20%0.76%6,227,10028,018,00058%4.500.07%4.500.45%4.460.56%4.46-0.09%-0.56%
2019-07-294.504.554.464.49-1.54%-0.13%0.67%8,028,50036,100,00074%4.50-0.33%4.480.90%4.430.77%4.46-0.05%-0.68%
2019-07-264.464.574.424.562.24%1.09%2.20%14,748,00066,527,000133%4.511.51%4.441.39%4.400.46%4.460.00%-0.74%
2019-07-254.434.494.364.460.22%0.36%-0.04%12,888,80057,282,000119%4.441.53%4.381.27%4.38-0.27%4.46-0.49%-0.75%
2019-07-244.314.484.314.454.22%1.67%-0.76%14,536,00063,619,000130%4.382.72%4.33-0.37%4.39-1.41%4.48-0.47%-0.72%
2019-07-234.254.294.224.270.47%0.21%-5.22%5,632,50024,001,00052%4.26-0.91%4.34-1.74%4.45-0.76%4.51-0.38%-0.68%
2019-07-224.464.484.224.25-4.71%-1.16%-6.02%11,667,50050,173,000105%4.30-4.30%4.42-2.60%4.49-1.04%4.52-1.01%-0.65%
2019-07-194.474.544.464.460.00%-0.73%-2.36%6,618,30029,739,00057%4.490.07%4.54-0.22%4.54-0.09%4.57-0.80%-0.57%
2019-07-184.564.584.454.46-3.25%-0.67%-3.15%13,375,50060,053,000109%4.49-2.56%4.55-0.26%4.54-0.64%4.61-1.16%-0.47%
2019-07-174.544.654.534.610.88%0.04%-1.05%14,030,60064,658,000109%4.611.39%4.560.75%4.570.24%4.66-1.15%-0.32%
2019-07-164.534.574.514.570.66%0.55%-3.03%7,760,10035,272,00055%4.550.75%4.53-0.66%4.560.00%4.71-1.28%-0.15%
2019-07-154.504.594.414.540.22%0.64%-4.90%10,686,90048,213,00064%4.51-0.42%4.56-0.39%4.56-0.87%4.77-0.69%0.07%
2019-07-124.544.584.494.53-0.88%0.00%-5.76%9,977,20045,197,00051%4.53-1.74%4.58-0.15%4.60-1.42%4.81-0.04%0.21%
2019-07-114.534.754.534.571.11%-0.87%-4.97%14,355,70066,176,00068%4.610.94%4.58-0.61%4.66-1.48%4.81-0.21%0.24%
2019-07-104.564.624.514.520.00%-1.03%-6.20%7,557,50034,515,00036%4.570.37%4.61-1.89%4.73-1.52%4.82-0.06%0.28%