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   下月解禁   
所属成分指数: 上证180沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-1937284.7802.830%1
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
2019-07-154.194.234.124.220.96%0.74%-2.13%15,647,90065,544,00097%4.190.10%4.190.00%4.20-0.59%4.31-1.03%-0.04%
2019-07-124.164.204.134.180.48%-0.12%-4.06%9,023,30037,760,00049%4.19-0.19%4.19-0.29%4.22-1.24%4.36-0.28%0.15%
2019-07-114.184.254.144.16-0.72%-0.79%-4.78%13,627,30057,143,00066%4.190.17%4.20-0.80%4.27-0.81%4.37-0.23%0.24%
2019-07-104.254.254.164.19-1.18%0.10%-4.32%11,354,10047,529,00052%4.19-1.02%4.24-1.81%4.31-0.81%4.38-0.07%0.31%
2019-07-094.254.274.204.240.24%0.26%-3.24%9,655,50040,834,00043%4.23-0.70%4.31-0.78%4.34-0.94%4.380.14%0.33%
2019-07-084.394.404.194.23-4.30%-0.68%-3.34%25,149,500107,117,000106%4.26-3.86%4.35-1.45%4.38-1.35%4.38-0.25%0.34%
2019-07-054.374.564.374.420.91%-0.23%0.75%18,303,80081,087,00083%4.430.73%4.41-0.38%4.440.27%4.390.18%0.41%
2019-07-044.384.454.344.38-0.23%-0.41%0.02%13,096,40057,593,00055%4.40-0.02%4.43-0.63%4.430.25%4.380.23%0.48%
2019-07-034.454.454.384.39-1.57%-0.20%0.48%15,819,40069,587,00063%4.40-1.48%4.460.29%4.420.34%4.370.48%0.45%
2019-07-024.514.524.444.46-1.55%-0.11%2.58%23,435,400104,641,00083%4.47-0.22%4.440.68%4.410.80%4.350.46%0.37%
2019-07-014.474.544.424.533.19%1.23%4.67%36,909,200165,161,000137%4.482.03%4.411.40%4.370.88%4.330.82%0.25%
2019-06-284.374.474.294.390.69%0.09%2.26%30,228,100132,583,000121%4.390.90%4.351.09%4.330.19%4.290.59%0.07%
2019-06-274.294.394.294.361.40%0.30%2.16%21,729,80094,462,00091%4.350.95%4.310.05%4.330.23%4.270.47%-0.05%
2019-06-264.254.384.214.300.94%-0.14%1.22%19,941,30085,872,00084%4.310.91%4.30-0.46%4.320.37%4.250.21%-0.22%
2019-06-254.384.404.214.26-2.07%-0.16%0.50%24,290,200103,642,000101%4.27-1.82%4.32-0.21%4.300.26%4.240.21%-0.44%
2019-06-244.364.394.294.350.23%0.09%2.84%18,745,20081,472,00079%4.35-0.14%4.330.79%4.290.66%4.230.48%-0.56%
2019-06-214.334.444.284.340.93%-0.28%3.09%32,639,200142,043,000139%4.351.23%4.301.03%4.261.09%4.210.81%-0.71%
2019-06-204.264.344.224.300.94%0.02%2.97%27,942,000120,134,000119%4.300.82%4.251.09%4.210.89%4.180.00%-0.91%
2019-06-194.204.374.184.263.90%-0.09%2.01%53,518,800228,182,000207%4.264.15%4.212.76%4.181.19%4.18-0.31%-1.10%
2019-06-184.094.124.074.100.24%0.15%-2.12%11,392,60046,640,00045%4.090.37%4.10-0.27%4.13-0.41%4.19-0.76%-1.18%
2019-06-174.094.114.054.090.00%0.27%-3.10%13,128,10053,556,00049%4.08-0.68%4.11-0.94%4.150.07%4.22-0.99%-1.11%
2019-06-144.164.174.074.09-1.68%-0.41%-4.06%17,831,50073,241,00062%4.11-0.34%4.15-0.53%4.140.15%4.26-0.63%-1.09%
2019-06-134.164.184.064.160.00%0.95%-3.03%20,267,50083,523,00065%4.12-1.81%4.170.22%4.14-0.91%4.29-1.20%-1.12%
2019-06-124.224.274.144.16-1.65%-0.88%-4.19%21,936,50092,061,00065%4.200.43%4.160.87%4.17-1.11%4.34-2.01%-1.11%
2019-06-114.094.244.074.233.42%1.22%-4.54%25,137,200105,048,00065%4.182.28%4.12-1.10%4.22-1.10%4.43-1.01%-0.94%
2019-06-104.104.144.044.090.25%0.10%-8.62%18,839,90076,980,00046%4.09-0.27%4.17-1.98%4.27-1.57%4.48-1.00%-0.81%
2019-06-064.244.254.024.08-3.32%-0.41%-9.75%30,090,400123,276,00070%4.10-3.37%4.25-2.19%4.34-1.21%4.52-1.22%-0.58%
2019-06-054.444.494.154.22-4.09%-0.47%-7.80%51,287,800217,456,000124%4.24-3.66%4.35-2.71%4.39-2.05%4.58-1.87%-0.39%
2019-06-044.424.654.294.40-2.00%-0.02%-5.66%35,518,200156,330,00091%4.40-2.27%4.470.00%4.48-2.57%4.66-1.12%-0.11%
2019-06-034.504.594.454.490.00%-0.29%-4.81%22,691,900102,186,00056%4.50-0.24%4.47-0.71%4.60-0.69%4.72-0.04%0.11%