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
2019-05-244.834.924.654.78-2.05%0.02%-1.59%32,695,400156,253,00068%4.78-1.36%4.87-0.69%4.82-0.56%4.861.29%-0.22%
2019-05-234.874.944.744.88-0.20%0.72%1.77%26,892,200130,306,00052%4.85-2.48%4.901.53%4.85-0.23%4.800.69%-0.57%
2019-05-224.985.074.864.89-1.01%-1.57%2.69%37,107,100184,346,00073%4.971.64%4.830.31%4.86-0.25%4.760.98%-0.75%
2019-05-214.635.004.624.946.47%1.06%4.75%48,312,800236,143,00094%4.896.08%4.82-0.02%4.87-0.23%4.721.01%-0.96%
2019-05-204.784.814.394.64-3.73%0.69%-0.62%35,375,900163,006,00061%4.61-6.17%4.82-2.43%4.880.14%4.67-0.51%-1.28%
2019-05-174.935.024.784.82-1.23%-1.85%2.71%40,218,700197,496,00070%4.910.12%4.940.08%4.882.37%4.69-1.33%-1.31%
2019-05-164.965.004.844.88-1.21%-0.51%2.61%39,828,400195,371,00065%4.91-1.45%4.931.36%4.761.38%4.76-1.33%-1.16%
2019-05-154.985.074.924.941.86%-0.74%2.49%56,398,700280,693,00085%4.981.24%4.873.78%4.702.06%4.82-1.55%-0.99%
2019-05-144.785.034.754.851.89%-1.34%-0.94%85,667,700421,104,000116%4.924.40%4.693.95%4.602.52%4.90-0.65%-0.71%
2019-05-134.474.854.474.764.16%1.08%-3.41%67,476,800317,745,00088%4.716.04%4.512.85%4.49-0.60%4.93-0.85%-0.56%
2019-05-104.284.614.244.579.07%2.90%-8.05%83,868,800372,480,000108%4.444.37%4.39-0.88%4.52-4.82%4.97-2.19%-0.38%
2019-05-094.264.364.194.19-3.46%-1.53%-17.54%29,551,400125,734,00036%4.26-2.59%4.43-3.66%4.75-3.71%5.08-1.11%-0.07%
2019-05-084.314.494.254.34-3.34%-0.64%-15.53%41,189,600179,925,00049%4.37-3.13%4.59-5.94%4.93-3.39%5.14-1.12%0.14%
2019-05-074.774.814.344.49-6.85%-0.42%-13.59%88,587,700399,404,000107%4.51-7.43%4.88-6.06%5.10-2.89%5.20-2.18%0.36%
2019-05-065.065.064.824.82-9.91%-1.05%-9.26%60,088,800292,691,00078%4.87-8.75%5.20-2.60%5.26-1.28%5.31-0.77%0.76%
2019-04-305.135.475.085.353.68%0.22%-0.06%74,275,300396,514,00097%5.340.72%5.340.43%5.32-0.19%5.350.17%1.03%
2019-04-295.305.505.105.16-4.09%-2.64%-3.44%90,740,900480,921,000116%5.30-1.21%5.31-0.24%5.33-0.26%5.340.36%1.20%
2019-04-265.325.475.255.382.67%0.28%1.03%119,413,900640,679,000149%5.372.23%5.33-0.02%5.350.17%5.331.26%1.43%
2019-04-255.365.395.115.24-2.24%-0.15%-0.36%71,423,000374,842,00092%5.25-2.04%5.33-0.89%5.34-1.06%5.260.82%1.41%
2019-04-245.415.435.285.36-1.11%0.06%2.76%33,385,000178,841,00044%5.36-0.63%5.380.07%5.400.19%5.220.97%1.42%
2019-04-235.255.505.205.422.46%0.54%4.92%74,396,100401,072,00096%5.390.43%5.37-0.57%5.390.56%5.170.86%1.42%
2019-04-225.345.505.255.29-0.94%-1.45%3.28%56,967,400305,829,00078%5.370.47%5.400.28%5.360.90%5.121.07%1.38%
2019-04-195.365.485.275.34-0.93%-0.06%5.37%43,916,300234,632,00061%5.34-2.16%5.390.62%5.311.78%5.071.02%1.33%
2019-04-185.435.635.345.39-0.74%-1.30%7.43%80,045,600437,121,000109%5.462.02%5.361.71%5.212.08%5.021.87%1.32%
2019-04-175.295.645.175.434.02%1.44%10.25%111,685,400597,857,000147%5.351.73%5.273.32%5.112.53%4.931.90%1.26%
2019-04-165.165.365.105.221.16%-0.80%8.01%89,513,500470,979,000127%5.261.43%5.102.76%4.981.94%4.831.90%1.11%
2019-04-154.925.404.925.162.99%-0.54%8.79%125,170,000649,390,000183%5.198.29%4.964.33%4.893.58%4.742.60%0.99%
2019-04-124.635.094.605.017.28%4.57%8.37%86,069,400412,390,000130%4.791.18%4.750.91%4.720.47%4.621.05%0.76%
2019-04-114.824.824.664.67-3.11%-1.37%2.08%63,749,900301,825,00094%4.740.25%4.710.84%4.700.45%4.580.95%0.76%
2019-04-104.614.864.554.820.00%2.05%6.35%72,447,500342,205,000106%4.722.14%4.670.04%4.680.91%4.531.03%0.68%