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:
上港集团( 600018.SH 上证)
板块 :港口   上证50   上证180   
所属成分指数: 上证180上证50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
2022-12-075.595.625.525.570.00%-0.09%1.77%21,459,700119,637,00092%5.580.14%5.550.60%5.520.31%5.470.33%0.28%
2022-12-065.545.595.535.570.54%0.05%2.11%31,505,800175,379,000136%5.570.83%5.520.49%5.500.49%5.460.57%0.27%
2022-12-055.445.575.445.542.40%0.34%2.14%41,607,800229,721,000187%5.521.83%5.490.57%5.480.75%5.420.65%0.21%
2022-12-025.465.485.405.41-1.28%-0.22%0.39%19,769,400107,186,000100%5.42-1.17%5.46-0.13%5.440.07%5.390.26%0.14%
2022-12-015.495.515.455.480.55%-0.11%1.95%21,252,600116,592,000109%5.490.46%5.460.78%5.430.41%5.380.30%0.13%
2022-11-305.465.495.445.45-0.37%-0.20%1.70%20,518,800112,061,000109%5.460.29%5.420.33%5.410.33%5.360.22%0.12%
2022-11-295.395.475.385.471.48%0.46%2.30%21,740,100118,366,000117%5.451.49%5.400.48%5.390.62%5.350.21%0.13%
2022-11-285.385.425.305.39-0.74%0.47%1.01%23,328,500125,169,000128%5.37-0.72%5.38-0.06%5.360.43%5.340.00%0.15%
2022-11-255.335.445.325.431.88%0.48%1.76%22,780,700123,116,000128%5.401.05%5.380.84%5.340.53%5.340.19%0.19%
2022-11-245.385.405.325.33-0.74%-0.34%0.08%11,124,00059,488,00061%5.35-0.47%5.340.58%5.310.06%5.330.11%0.20%
2022-11-235.315.425.305.370.94%-0.06%0.94%21,990,800118,167,000121%5.371.49%5.310.63%5.300.13%5.320.19%0.18%
2022-11-225.225.355.195.321.92%0.49%0.19%21,979,200116,348,000127%5.291.71%5.27-0.08%5.30-0.19%5.31-0.02%0.17%
2022-11-215.255.265.155.22-0.95%0.29%-1.71%12,648,00065,831,00076%5.21-1.59%5.28-0.83%5.31-0.56%5.31-0.09%0.18%
2022-11-185.335.345.265.27-1.13%-0.36%-0.87%20,749,500109,751,000118%5.29-0.58%5.32-0.43%5.34-0.15%5.320.17%0.16%
2022-11-175.335.355.305.33-0.37%0.19%0.43%14,588,90077,607,00083%5.32-0.71%5.34-0.30%5.350.17%5.310.27%0.10%
2022-11-165.355.405.325.350.00%-0.15%1.08%17,025,10091,218,00096%5.360.21%5.360.21%5.340.24%5.290.30%0.01%
2022-11-155.355.375.325.350.19%0.06%1.38%16,185,90086,548,00090%5.35-0.45%5.350.41%5.320.15%5.280.34%-0.10%
2022-11-145.355.405.325.34-0.19%-0.58%1.54%20,520,000110,205,000112%5.370.79%5.330.59%5.320.40%5.260.44%-0.18%
2022-11-115.325.375.285.351.71%0.39%2.18%24,867,900132,531,000136%5.331.68%5.300.46%5.290.55%5.240.31%-0.28%
2022-11-105.255.285.215.26-0.19%0.36%0.77%11,853,80062,126,00067%5.24-0.70%5.27-0.34%5.270.31%5.22-0.06%-0.37%
2022-11-095.325.335.255.27-0.75%-0.15%0.90%11,469,20060,531,00064%5.28-0.34%5.290.42%5.250.25%5.220.04%-0.39%
2022-11-085.325.335.265.31-0.19%0.26%1.70%11,553,30061,185,00064%5.300.11%5.270.59%5.240.35%5.220.08%-0.42%
2022-11-075.225.355.205.321.53%0.57%1.97%25,642,700135,652,000133%5.291.24%5.240.67%5.220.62%5.22-0.29%-0.48%
2022-11-045.145.265.145.241.75%0.29%0.15%22,085,100115,384,000109%5.231.12%5.200.35%5.190.10%5.23-0.48%-0.49%
2022-11-035.195.215.145.15-1.53%-0.33%-2.04%16,716,60086,377,00083%5.17-0.67%5.180.12%5.18-0.35%5.26-0.62%-0.46%
2022-11-025.215.245.175.230.00%0.54%-1.13%19,831,000103,160,00092%5.200.44%5.18-0.02%5.20-0.08%5.29-0.71%-0.42%
2022-11-015.155.235.135.231.16%0.98%-1.84%22,016,700114,017,00098%5.180.56%5.18-0.56%5.20-0.27%5.33-0.54%-0.36%
2022-10-315.155.205.085.170.39%0.39%-3.49%18,871,10097,189,00085%5.15-1.11%5.21-0.59%5.22-1.16%5.36-0.52%-0.30%
2022-10-285.265.285.145.15-2.28%-1.11%-4.36%16,290,70084,849,00074%5.21-1.25%5.24-0.10%5.28-0.90%5.39-0.57%-0.24%
2022-10-275.235.315.225.270.00%-0.08%-2.70%15,403,40081,231,00068%5.270.80%5.24-0.98%5.33-0.67%5.42-0.28%-0.18%