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:
大连港( 601880.SH 上证)
板块 :港口   
所属成分指数: 中证500
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
2019-05-242.072.082.052.070.49%0.24%-2.77%16,105,20033,262,00039%2.07-0.34%2.08-1.09%2.09-2.42%2.130.00%-0.31%
2019-05-232.092.092.052.06-1.90%-0.58%-3.24%21,111,80043,743,00050%2.07-1.57%2.110.24%2.15-0.05%2.130.00%-0.46%
2019-05-222.122.122.082.10-1.87%-0.24%-1.36%24,892,30052,399,00061%2.11-0.75%2.10-2.64%2.150.09%2.130.05%-0.62%
2019-05-212.082.192.062.142.88%0.90%0.56%47,366,300100,471,000119%2.121.78%2.160.00%2.150.05%2.130.14%-0.75%
2019-05-202.132.141.992.08-4.59%-0.19%-2.12%62,776,700130,827,000163%2.08-5.87%2.16-0.65%2.14-0.56%2.13-0.19%-0.93%
2019-05-172.112.322.092.183.32%-1.54%2.40%112,333,400248,758,000323%2.215.23%2.173.53%2.162.91%2.131.33%-1.10%
2019-05-162.102.142.082.11-0.47%0.29%0.43%30,842,90064,898,000113%2.10-0.19%2.100.24%2.100.29%2.10-0.76%-1.31%
2019-05-152.062.172.052.123.41%0.57%0.14%41,650,00087,803,000149%2.112.08%2.090.48%2.090.48%2.12-0.94%-1.37%
2019-05-142.072.092.052.05-1.91%-0.73%-4.07%19,626,80040,525,00072%2.07-1.15%2.08-0.05%2.08-0.10%2.14-1.61%-1.35%
2019-05-132.102.112.082.09-0.95%0.05%-3.78%18,532,90038,723,00062%2.09-0.10%2.080.19%2.08-0.19%2.17-1.14%-1.24%
2019-05-102.062.112.062.112.43%0.91%-3.96%28,127,40058,825,00089%2.091.21%2.080.29%2.09-1.04%2.20-1.52%-1.15%
2019-05-092.072.082.052.06-0.48%-0.29%-7.66%15,577,60032,182,00046%2.07-0.43%2.07-0.58%2.11-1.54%2.23-1.59%-1.04%
2019-05-082.062.102.022.07-0.96%-0.24%-8.69%19,779,50041,033,00052%2.08-0.14%2.09-1.60%2.14-1.52%2.27-1.22%-0.91%
2019-05-072.062.102.062.091.46%0.58%-8.93%27,932,40058,043,00071%2.08-0.86%2.12-2.26%2.17-2.51%2.30-1.71%-0.83%
2019-05-062.192.202.012.06-7.21%-1.72%-11.78%46,306,00097,069,000110%2.10-5.54%2.17-3.43%2.23-2.79%2.34-1.89%-0.69%
2019-04-302.172.242.172.221.37%0.05%-6.72%22,711,20050,392,00057%2.22-0.45%2.25-1.88%2.29-1.29%2.38-0.75%-0.53%
2019-04-292.282.312.152.19-4.37%-1.75%-8.67%37,011,10082,484,00087%2.23-2.79%2.29-1.93%2.32-2.02%2.40-1.28%-0.48%
2019-04-262.282.312.272.290.44%-0.13%-5.72%26,509,70060,784,00059%2.29-1.93%2.33-1.14%2.37-1.09%2.43-0.78%-0.31%
2019-04-252.352.402.272.28-3.39%-2.48%-6.86%42,994,200100,539,00087%2.34-1.06%2.36-1.67%2.40-1.32%2.45-0.53%-0.30%
2019-04-242.362.392.332.36-0.42%-0.13%-4.10%30,899,20073,023,00063%2.36-0.80%2.40-1.07%2.43-0.70%2.46-0.24%-0.20%
2019-04-232.412.412.352.37-1.66%-0.50%-3.93%40,705,70096,968,00077%2.38-2.46%2.43-1.34%2.45-0.57%2.47-0.36%-0.14%
2019-04-222.482.482.402.41-2.43%-1.31%-2.67%46,928,200114,597,00089%2.44-0.93%2.46-0.37%2.46-0.61%2.48-0.32%-0.07%
2019-04-192.462.482.452.47-0.40%0.20%-0.56%30,332,10074,757,00054%2.47-0.36%2.470.20%2.48-0.32%2.48-0.48%-0.02%
2019-04-182.472.512.442.480.00%0.24%-0.64%50,417,100124,742,00079%2.470.37%2.46-0.57%2.48-0.04%2.50-0.24%0.07%
2019-04-172.482.482.452.480.00%0.61%-0.88%41,162,400101,480,00060%2.470.49%2.48-0.44%2.480.04%2.50-0.32%0.13%
2019-04-162.452.482.422.480.40%1.10%-1.20%48,301,900118,490,00062%2.45-2.04%2.49-0.28%2.48-0.24%2.51-0.28%0.21%
2019-04-152.522.542.472.47-1.20%-1.36%-1.87%63,844,900159,870,00073%2.500.16%2.500.52%2.49-0.08%2.520.44%0.30%
2019-04-122.462.572.452.502.04%0.00%-0.24%73,416,100183,568,00073%2.500.93%2.480.24%2.49-0.60%2.51-0.67%0.30%
2019-04-112.492.512.452.45-2.39%-1.09%-2.89%44,060,200109,141,00035%2.480.37%2.48-0.52%2.51-0.32%2.520.48%0.66%
2019-04-102.462.532.432.510.00%1.70%-0.04%69,237,800170,857,00052%2.47-0.96%2.49-1.27%2.51-0.51%2.510.40%0.63%