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
2021-04-223.903.943.883.90-0.26%-0.10%-3.66%8,476,40033,088,00047%3.90-0.28%3.96-1.32%4.02-0.42%4.05-0.10%0.09%
2021-04-213.993.993.883.91-2.25%-0.13%-3.50%15,466,60060,557,00081%3.92-3.12%4.02-1.35%4.04-0.64%4.05-0.44%0.12%
2021-04-204.084.103.984.00-1.96%-1.01%-1.72%16,590,00067,038,00085%4.04-1.13%4.07-0.12%4.06-0.25%4.070.07%0.20%
2021-04-194.104.134.064.08-0.49%-0.17%0.32%16,443,70067,209,00087%4.09-0.02%4.080.39%4.07-0.12%4.070.15%0.21%
2021-04-164.044.124.024.101.49%0.29%0.96%15,870,40064,879,00082%4.091.06%4.060.00%4.080.20%4.060.05%0.22%
2021-04-154.074.094.014.04-1.22%-0.12%-0.47%11,161,90045,153,00053%4.05-0.10%4.06-0.44%4.070.15%4.06-0.05%0.26%
2021-04-144.024.123.984.091.24%1.01%0.71%19,974,60080,880,00080%4.05-0.86%4.080.03%4.06-0.29%4.060.17%0.33%
2021-04-134.064.154.044.04-0.98%-1.08%-0.35%18,882,80077,112,00079%4.08-0.27%4.080.42%4.080.30%4.050.35%0.28%
2021-04-124.024.153.994.081.75%-0.37%0.99%31,486,200128,945,000129%4.101.29%4.06-0.03%4.060.42%4.040.40%0.23%
2021-04-093.984.133.964.010.00%-0.82%-0.35%18,097,80073,162,00080%4.040.55%4.060.27%4.05-0.07%4.020.25%0.18%
2021-04-084.044.073.994.01-1.72%-0.27%-0.10%18,491,50074,352,00084%4.02-2.00%4.05-0.10%4.05-0.25%4.010.23%0.17%
2021-04-074.184.244.044.082.00%-0.56%1.87%26,439,800108,495,000126%4.102.99%4.060.50%4.060.60%4.010.43%0.16%
2021-04-063.994.013.954.00-0.25%0.40%0.30%12,133,80048,336,00059%3.98-1.29%4.04-0.54%4.040.32%3.990.10%0.09%
2021-04-024.104.123.974.01-2.43%-0.64%0.65%21,611,30087,225,000102%4.04-0.49%4.060.37%4.020.37%3.980.33%0.08%
2021-04-014.064.124.004.110.74%1.33%3.50%30,468,900123,569,000149%4.06-0.25%4.040.87%4.010.70%3.970.35%0.03%
2021-03-313.924.193.904.084.62%0.34%3.11%50,638,500205,909,000266%4.074.31%4.012.38%3.982.03%3.960.66%0.01%
2021-03-303.943.963.873.90-1.27%0.05%-0.79%11,350,40044,247,00068%3.90-1.07%3.910.18%3.90-0.33%3.93-0.28%-0.03%
2021-03-293.904.013.863.952.33%0.25%0.20%26,220,600103,322,000152%3.941.89%3.910.96%3.910.03%3.94-0.20%0.03%
2021-03-263.863.903.833.86-0.52%-0.18%-2.28%10,772,70041,663,00061%3.87-0.05%3.87-0.97%3.910.03%3.95-0.03%0.09%
2021-03-253.853.933.823.880.78%0.28%-1.80%11,302,40043,729,00061%3.87-0.13%3.91-0.59%3.91-0.43%3.950.08%0.10%
2021-03-243.873.923.853.85-1.53%-0.62%-2.48%12,540,70048,583,00065%3.87-2.07%3.930.08%3.93-0.68%3.950.13%0.11%
2021-03-234.004.043.903.91-2.25%-1.16%-0.84%18,363,30072,646,00090%3.960.33%3.93-0.08%3.96-0.28%3.94-0.25%0.11%
2021-03-223.864.093.844.003.90%1.45%1.19%20,678,70081,531,00089%3.941.76%3.93-0.71%3.97-0.30%3.950.03%0.24%
2021-03-193.913.943.833.85-2.28%-0.65%-2.58%15,525,20060,159,00065%3.88-2.30%3.96-1.03%3.98-0.10%3.95-0.20%0.29%
2021-03-184.044.063.923.94-1.99%-0.66%-0.51%18,106,40071,801,00072%3.97-1.39%4.00-0.15%3.980.43%3.960.18%0.46%
2021-03-174.004.093.974.020.75%-0.05%1.69%18,923,00076,114,00075%4.020.30%4.010.78%3.970.79%3.950.28%0.55%
2021-03-164.044.073.973.99-0.75%-0.50%1.22%19,783,50079,336,00081%4.010.45%3.981.04%3.93-0.28%3.940.31%0.57%
2021-03-153.924.073.904.022.81%0.70%2.29%26,754,500106,797,000114%3.992.02%3.931.21%3.950.31%3.930.36%0.61%
2021-03-123.883.973.853.910.00%-0.08%-0.15%18,486,20072,336,00083%3.910.93%3.89-1.27%3.93-0.30%3.920.15%0.65%
2021-03-113.853.943.813.910.00%0.85%0.00%19,995,40077,515,00094%3.880.03%3.94-0.30%3.950.00%3.910.10%0.69%