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:
厦门港务( 000905.SZ 深证)
板块 :港口   
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
2021-12-037.407.807.387.492.60%-1.03%1.19%24,465,400185,157,000164%7.572.62%7.500.25%7.480.70%7.400.69%0.54%
2021-12-027.487.487.297.30-1.75%-1.02%-0.69%9,141,00067,413,00058%7.38-0.85%7.480.27%7.430.16%7.350.19%0.63%
2021-12-017.467.527.367.43-0.54%-0.11%1.27%10,663,70079,314,00071%7.44-1.26%7.460.35%7.420.30%7.340.26%0.56%
2021-11-307.417.807.357.47-0.53%-0.84%2.08%25,255,500190,244,000179%7.531.92%7.431.18%7.391.01%7.320.88%0.47%
2021-11-297.237.677.137.512.60%1.61%3.53%24,604,800181,855,000198%7.391.12%7.350.70%7.320.55%7.250.75%0.43%
2021-11-267.217.427.177.320.83%0.15%1.67%12,255,90089,573,000110%7.310.45%7.290.43%7.280.14%7.200.47%0.38%
2021-11-257.217.447.187.26-0.41%-0.22%1.31%9,708,20070,638,00092%7.28-0.25%7.26-0.10%7.270.35%7.170.39%0.34%
2021-11-247.157.477.107.291.25%-0.05%2.13%13,245,30096,611,000131%7.291.52%7.270.12%7.240.47%7.140.59%0.32%
2021-11-237.257.257.137.200.28%0.21%1.47%6,831,40049,084,00071%7.19-1.39%7.260.30%7.210.38%7.100.35%0.28%
2021-11-227.417.547.167.18-2.84%-1.45%1.54%16,313,300118,866,000174%7.290.30%7.240.81%7.180.97%7.070.78%0.25%
2021-11-196.827.486.827.398.52%1.73%5.33%28,778,400209,045,000341%7.265.97%7.183.95%7.112.83%7.021.62%0.18%
2021-11-186.916.926.796.81-1.02%-0.66%-1.36%3,858,00026,447,00055%6.86-0.39%6.91-0.69%6.92-0.01%6.90-0.53%0.06%
2021-11-176.856.916.846.88-0.15%-0.03%-0.88%3,773,00025,966,00046%6.88-0.99%6.960.30%6.920.10%6.94-0.57%0.20%
2021-11-167.037.096.836.89-1.99%-0.88%-1.30%7,019,60048,796,00065%6.95-0.52%6.940.29%6.910.32%6.980.48%0.54%
2021-11-156.867.086.837.032.48%0.62%1.18%10,306,40072,006,00083%6.992.30%6.920.82%6.890.45%6.950.22%0.84%
2021-11-126.856.906.706.86-0.58%0.44%-1.05%6,214,60042,443,00052%6.83-0.74%6.86-0.02%6.86-0.49%6.930.09%0.78%
2021-11-116.866.956.836.900.44%0.28%-0.39%6,264,30043,102,00055%6.880.23%6.86-0.02%6.89-0.93%6.930.17%0.73%
2021-11-106.866.956.786.870.44%0.07%-0.65%7,059,50048,464,00064%6.870.42%6.86-0.62%6.96-0.86%6.920.15%0.66%
2021-11-096.876.926.776.84-1.01%0.06%-0.94%6,888,20047,090,00065%6.84-0.65%6.90-1.41%7.020.66%6.910.10%0.59%
2021-11-086.866.966.836.910.00%0.42%0.17%7,108,90048,914,00071%6.88-1.21%7.00-0.78%6.970.13%6.900.12%0.52%
2021-11-057.077.126.896.91-2.26%-0.79%0.29%10,389,50072,359,000112%6.97-1.72%7.061.09%6.960.26%6.890.41%0.46%
2021-11-047.107.217.007.07-1.12%-0.24%3.03%15,185,300107,619,000181%7.090.17%6.980.75%6.950.90%6.860.82%0.35%
2021-11-036.707.506.707.152.14%1.06%5.05%30,120,400213,103,000424%7.083.92%6.932.85%6.883.15%6.812.87%0.26%
2021-11-026.367.006.337.0010.06%2.82%5.80%25,152,300171,245,000568%6.817.25%6.747.16%6.675.80%6.623.47%-0.04%
2021-11-016.346.396.296.360.32%0.19%-0.53%2,226,00014,130,00099%6.350.91%6.290.24%6.310.02%6.39-0.42%-0.41%
2021-10-296.236.346.226.341.93%0.78%-1.26%2,009,90012,644,00085%6.291.01%6.27-0.40%6.31-0.62%6.42-0.37%-0.41%
2021-10-286.276.306.206.22-1.11%-0.13%-3.49%2,314,40014,414,00093%6.23-1.17%6.30-0.68%6.35-0.94%6.45-0.57%-0.48%
2021-10-276.366.406.266.29-1.10%-0.19%-2.96%2,352,00014,822,00095%6.30-1.13%6.34-0.88%6.41-0.64%6.48-0.54%-0.49%
2021-10-266.366.426.336.36-0.47%-0.22%-2.41%2,040,10013,003,00080%6.370.30%6.40-0.76%6.45-0.49%6.52-0.55%-0.49%
2021-10-256.406.406.316.390.00%0.55%-2.49%1,771,90011,261,00066%6.36-1.20%6.45-0.63%6.48-0.60%6.55-0.58%-0.46%