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:
宁波港( 601018.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
2020-05-273.343.373.323.34-0.30%0.09%-1.88%10,808,60036,066,00065%3.340.06%3.330.12%3.34-0.21%3.40-0.09%0.15%
2020-05-263.343.373.323.350.30%0.45%-1.67%11,817,10039,409,00071%3.340.33%3.33-0.24%3.34-0.51%3.41-0.12%0.16%
2020-05-253.333.363.293.340.30%0.48%-2.08%11,450,90038,061,00068%3.32-0.03%3.34-0.48%3.36-0.97%3.41-0.21%0.16%
2020-05-223.343.353.313.33-0.60%0.15%-2.57%11,664,80038,782,00064%3.33-0.95%3.35-1.00%3.39-1.34%3.42-0.12%0.20%
2020-05-213.393.403.333.35-0.89%-0.21%-2.10%12,229,10041,057,00065%3.36-0.71%3.39-0.99%3.44-0.09%3.420.03%0.19%
2020-05-203.403.413.373.38-0.88%-0.03%-1.20%8,602,90029,086,00045%3.38-1.08%3.42-1.04%3.440.03%3.420.18%0.16%
2020-05-193.433.453.403.41-0.29%-0.23%-0.15%11,941,00040,815,00062%3.42-0.44%3.460.15%3.440.09%3.420.21%0.09%
2020-05-183.443.463.413.42-2.29%-0.38%0.35%26,576,80091,236,000137%3.43-1.32%3.450.09%3.440.09%3.410.29%0.04%
2020-05-153.373.623.363.504.17%0.60%3.00%48,077,400167,241,000277%3.483.30%3.451.98%3.441.06%3.401.22%-0.01%
2020-05-143.373.383.363.36-0.88%-0.24%0.09%9,787,80032,961,00066%3.37-0.27%3.38-0.68%3.400.15%3.360.09%-0.17%
2020-05-133.393.403.363.390.00%0.38%1.07%9,507,00032,101,00064%3.38-0.53%3.40-0.12%3.390.30%3.350.03%-0.18%
2020-05-123.433.433.373.39-1.17%-0.15%1.10%12,910,90043,834,00083%3.40-0.73%3.410.35%3.380.36%3.35-0.15%-0.19%
2020-05-113.423.443.393.430.59%0.29%2.14%23,750,60081,233,000145%3.420.56%3.400.95%3.370.81%3.360.18%-0.17%
2020-05-083.363.423.363.411.49%0.26%1.73%20,361,90069,259,000127%3.401.61%3.360.93%3.351.03%3.35-0.15%-0.17%
2020-05-073.343.373.333.360.30%0.39%0.09%14,177,50047,457,00088%3.350.57%3.330.54%3.310.12%3.36-0.27%-0.12%
2020-05-063.293.373.283.350.60%0.66%-0.48%14,922,40049,665,00092%3.330.12%3.320.67%3.31-0.27%3.37-0.59%-0.07%
2020-04-303.283.353.273.331.83%0.18%-1.65%14,502,80048,203,00079%3.321.31%3.290.00%3.32-0.81%3.39-0.24%0.02%
2020-04-293.283.303.263.27-0.61%-0.34%-3.65%9,373,80030,754,00048%3.280.24%3.29-0.81%3.34-0.45%3.39-0.26%0.03%
2020-04-283.323.343.213.29-0.90%0.52%-3.32%17,705,60057,958,00078%3.27-1.83%3.32-1.72%3.36-1.06%3.40-0.29%-0.03%
2020-04-273.353.363.323.32-0.60%-0.42%-2.72%10,858,30036,206,00047%3.33-0.69%3.38-0.27%3.39-0.47%3.41-0.03%-0.11%
2020-04-243.393.403.333.34-2.05%-0.51%-2.17%18,619,10062,507,00076%3.36-1.73%3.39-0.85%3.41-0.64%3.41-0.15%-0.29%
2020-04-233.393.453.383.410.59%-0.18%-0.26%22,161,10075,701,00079%3.421.01%3.42-0.29%3.430.00%3.420.15%-0.35%
2020-04-223.403.423.373.39-0.88%0.24%-0.70%18,974,40064,164,00067%3.38-1.97%3.43-0.75%3.43-0.09%3.410.12%-0.35%
2020-04-213.443.503.413.42-0.87%-0.87%0.29%18,875,10065,126,00066%3.45-0.06%3.450.32%3.440.29%3.410.35%-0.35%
2020-04-203.463.483.443.45-0.58%-0.06%1.53%13,992,90048,302,00046%3.450.00%3.440.35%3.430.23%3.400.30%-0.38%
2020-04-173.433.493.413.471.46%0.52%2.42%33,444,900115,451,000105%3.451.08%3.430.53%3.420.18%3.390.30%-0.42%
2020-04-163.413.443.393.42-0.87%0.15%1.24%21,116,30072,110,00064%3.42-0.12%3.410.18%3.410.21%3.38-0.15%-0.44%
2020-04-153.413.503.353.451.17%0.91%1.98%41,147,500140,669,000112%3.420.74%3.41-0.06%3.400.44%3.38-0.88%-0.42%
2020-04-143.393.413.373.410.59%0.47%-0.09%24,014,00081,503,00052%3.39-0.06%3.410.21%3.390.36%3.41-1.10%-0.32%
2020-04-133.433.433.353.390.00%-0.18%-1.77%27,931,50094,842,00047%3.40-0.64%3.400.38%3.380.39%3.45-1.85%-0.14%