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
2019-09-303.773.793.723.73-0.53%-0.45%-3.54%10,844,90040,640,00059%3.75-0.61%3.76-0.71%3.81-1.19%3.87-0.49%-0.20%
2019-09-273.753.803.743.750.27%-0.53%-3.50%9,142,10034,470,00046%3.770.00%3.79-0.99%3.86-0.52%3.89-0.31%-0.14%
2019-09-263.833.833.733.74-1.58%-0.80%-4.05%15,905,60059,970,00076%3.77-1.21%3.83-1.47%3.88-0.44%3.90-0.41%-0.10%
2019-09-253.873.883.793.80-2.31%-0.42%-2.91%19,450,60074,220,00092%3.82-1.98%3.89-0.77%3.89-0.36%3.91-0.36%-0.07%
2019-09-243.933.943.863.89-1.02%-0.08%-0.97%17,697,20068,900,00081%3.89-0.74%3.920.03%3.91-0.03%3.93-0.31%-0.07%
2019-09-233.933.973.883.930.51%0.20%-0.25%33,143,300129,984,000140%3.920.03%3.910.39%3.91-0.26%3.94-0.18%-0.02%
2019-09-203.923.943.903.910.00%-0.28%-0.94%21,339,80083,667,00089%3.921.03%3.900.18%3.92-0.18%3.95-0.13%0.00%
2019-09-193.883.913.843.911.30%0.75%-1.06%12,085,00046,898,00047%3.880.10%3.89-0.79%3.92-0.31%3.950.13%0.02%
2019-09-183.883.893.863.86-0.26%-0.44%-2.20%10,596,70041,086,00038%3.88-0.67%3.92-0.41%3.94-0.23%3.950.05%-0.02%
2019-09-173.963.973.853.87-2.76%-0.85%-1.90%27,357,600106,766,00096%3.90-1.66%3.94-0.56%3.95-0.53%3.950.00%-0.04%
2019-09-163.973.993.943.980.25%0.28%0.89%23,098,30091,679,00082%3.970.38%3.960.18%3.97-0.03%3.950.13%-0.03%
2019-09-123.973.983.933.970.25%0.40%0.76%20,132,30079,608,00071%3.95-0.08%3.95-0.35%3.97-0.03%3.940.03%-0.02%
2019-09-113.973.983.943.960.00%0.08%0.53%19,856,00078,578,00072%3.960.15%3.97-0.08%3.970.38%3.94-0.03%0.03%
2019-09-104.004.013.923.96-1.00%0.23%0.51%29,440,900116,308,000108%3.95-0.90%3.97-0.10%3.950.20%3.94-0.38%0.07%
2019-09-094.004.033.964.001.01%0.33%1.14%38,073,400151,802,000130%3.990.43%3.980.86%3.950.46%3.960.18%0.24%
2019-09-063.984.023.923.960.25%-0.25%0.30%34,829,400138,273,000128%3.970.10%3.940.61%3.930.36%3.950.05%0.27%
2019-09-053.933.993.923.951.54%-0.40%0.10%36,652,100145,363,000146%3.972.24%3.920.69%3.910.36%3.950.08%0.32%
2019-09-043.893.923.843.890.00%0.28%-1.34%31,497,300122,170,000136%3.88-0.21%3.89-0.31%3.90-0.51%3.94-0.30%0.37%
2019-09-033.923.923.853.89-0.26%0.08%-1.64%19,751,30076,782,00091%3.89-0.44%3.90-0.28%3.92-1.24%3.96-0.10%0.44%
2019-09-023.873.943.853.901.04%-0.10%-1.49%29,081,800113,528,000133%3.90-0.20%3.91-0.64%3.97-0.18%3.960.08%0.44%
2019-08-303.953.993.843.86-1.78%-1.33%-2.43%23,447,80091,725,000110%3.91-0.56%3.94-1.72%3.98-0.30%3.960.20%0.40%
2019-08-293.963.993.913.93-1.01%-0.10%-0.46%13,218,10051,995,00065%3.93-1.11%4.010.20%3.99-0.08%3.950.48%0.31%
2019-08-284.034.033.953.97-0.25%-0.20%1.04%17,164,20068,272,00083%3.98-1.44%4.000.03%3.990.05%3.930.38%0.19%
2019-08-273.974.103.973.981.27%-1.39%1.69%50,333,900203,150,000244%4.043.12%4.001.47%3.991.09%3.911.35%0.09%
2019-08-263.873.963.853.93-0.51%0.41%1.76%17,239,10067,481,00093%3.91-1.19%3.94-0.53%3.950.41%3.860.52%-0.11%
2019-08-233.983.993.923.95-0.50%-0.28%2.81%13,819,90054,740,00072%3.960.18%3.960.25%3.930.74%3.840.47%-0.30%
2019-08-223.983.993.933.970.25%0.40%3.82%11,245,60044,467,00058%3.95-0.30%3.950.84%3.901.04%3.820.58%-0.49%
2019-08-213.934.003.903.961.02%-0.15%4.16%17,162,90068,063,00082%3.970.71%3.921.21%3.860.65%3.800.45%-0.74%
2019-08-203.943.973.893.920.26%-0.46%3.57%22,520,00088,682,00084%3.941.94%3.871.90%3.840.97%3.79-0.13%-1.19%
2019-08-193.793.933.773.910.00%1.22%3.17%23,328,50090,128,00084%3.862.30%3.800.45%3.800.74%3.79-0.32%-1.29%