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:
日照港( 600017.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
2021-12-032.692.852.692.753.38%-0.69%2.04%45,802,200126,845,000406%2.774.10%2.733.44%2.712.92%2.701.85%0.23%
2021-12-022.662.672.652.660.38%0.00%0.53%8,951,70023,812,000117%2.660.80%2.640.65%2.630.08%2.650.04%0.06%
2021-12-012.622.662.622.651.15%0.42%0.19%10,836,60028,602,000145%2.640.57%2.630.11%2.63-0.19%2.65-0.04%0.07%
2021-11-302.612.642.612.620.38%-0.15%-0.98%6,892,70018,087,00098%2.620.69%2.62-0.34%2.64-0.30%2.65-0.08%0.10%
2021-11-292.612.632.592.61-0.76%0.15%-1.44%8,113,70021,146,000114%2.61-1.14%2.63-0.83%2.65-0.49%2.65-0.19%0.13%
2021-11-262.662.662.622.63-1.13%-0.23%-0.87%8,259,90021,771,000124%2.64-1.01%2.65-0.49%2.66-0.08%2.65-0.08%0.16%
2021-11-252.672.682.652.66-0.75%-0.11%0.19%5,275,60014,048,00082%2.66-0.15%2.670.04%2.660.04%2.660.11%0.18%
2021-11-242.672.682.652.680.37%0.49%1.06%7,105,00018,949,000107%2.670.04%2.670.30%2.660.15%2.650.23%0.19%
2021-11-232.652.682.652.670.75%0.15%0.91%7,247,40019,323,000111%2.670.19%2.660.15%2.660.15%2.650.23%0.18%
2021-11-222.662.672.652.65-0.38%-0.41%0.38%7,322,90019,483,000114%2.660.68%2.650.19%2.650.11%2.640.19%0.15%
2021-11-192.642.662.632.660.76%0.64%0.95%6,746,90017,834,000108%2.64-0.45%2.65-0.08%2.650.00%2.640.15%0.13%
2021-11-182.652.662.642.64-0.75%-0.56%0.34%6,436,80017,087,000105%2.660.26%2.650.11%2.650.15%2.630.15%0.09%
2021-11-172.642.662.642.660.38%0.45%1.26%5,943,30015,736,000100%2.65-0.04%2.650.04%2.640.30%2.630.23%0.04%
2021-11-162.652.662.642.650.38%0.04%1.11%7,205,90019,086,000123%2.650.15%2.650.19%2.640.27%2.620.27%-0.01%
2021-11-152.652.662.642.640.00%-0.19%0.99%4,581,80012,120,00076%2.650.04%2.640.46%2.630.23%2.610.08%-0.07%
2021-11-122.652.652.632.640.00%-0.15%1.07%5,917,60015,648,00093%2.640.27%2.630.34%2.620.31%2.610.15%-0.11%
2021-11-112.632.652.622.640.76%0.11%1.23%8,091,10021,337,000118%2.641.27%2.620.46%2.620.31%2.610.23%-0.16%
2021-11-102.612.622.592.620.00%0.61%0.69%6,197,70016,139,00091%2.60-0.38%2.610.00%2.610.08%2.600.08%-0.22%
2021-11-092.612.622.602.620.38%0.23%0.77%5,806,20015,175,00081%2.610.27%2.610.04%2.610.23%2.600.00%-0.28%
2021-11-082.602.622.582.610.77%0.12%0.38%5,238,00013,658,00073%2.610.12%2.610.27%2.60-0.08%2.60-0.08%-0.35%
2021-11-052.612.622.582.59-0.77%-0.54%-0.46%5,996,40015,616,00080%2.60-0.19%2.600.19%2.60-0.04%2.60-0.23%-0.42%
2021-11-042.612.622.602.610.38%0.04%0.08%4,488,30011,708,00056%2.610.73%2.60-0.15%2.600.15%2.61-0.31%-0.48%
2021-11-032.582.612.572.600.78%0.39%-0.61%5,658,60014,653,00065%2.59-0.08%2.60-0.15%2.600.08%2.62-0.27%-0.47%
2021-11-022.622.632.562.58-1.53%-0.46%-1.64%8,728,30022,627,00098%2.59-0.84%2.600.04%2.60-0.15%2.62-0.34%-0.46%
2021-11-012.612.632.592.620.00%0.23%-0.46%7,937,00020,747,00091%2.610.35%2.600.35%2.60-0.12%2.63-0.30%-0.45%
2021-10-292.582.632.572.621.16%0.58%-0.76%11,061,30028,811,000115%2.610.77%2.590.00%2.60-0.38%2.64-0.38%-0.45%
2021-10-282.592.602.572.590.00%0.19%-2.26%6,877,80017,777,00066%2.590.00%2.59-0.54%2.61-0.72%2.65-0.38%-0.49%
2021-10-272.612.622.572.59-1.15%0.19%-2.63%10,027,40025,924,00092%2.59-1.26%2.61-0.95%2.63-0.72%2.66-0.56%-0.52%
2021-10-262.622.632.612.62-0.38%0.08%-2.06%5,800,50015,186,00050%2.62-0.34%2.63-0.72%2.65-0.38%2.68-0.71%-0.51%
2021-10-252.642.642.622.630.00%0.11%-2.38%8,125,30021,345,00058%2.63-0.64%2.65-0.53%2.66-0.34%2.69-0.70%-0.45%