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:
唐山港( 601000.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
2021-12-032.672.882.672.764.94%-0.68%2.60%159,284,200442,606,000303%2.786.15%2.725.81%2.674.51%2.691.17%0.15%
2021-12-022.582.652.572.631.94%0.46%-1.09%41,794,300109,432,00096%2.622.47%2.571.42%2.55-0.78%2.66-0.45%0.07%
2021-12-012.522.582.512.582.38%0.98%-3.41%38,378,20098,039,00078%2.561.43%2.530.08%2.57-1.72%2.67-0.26%0.18%
2021-11-302.512.542.502.520.00%0.04%-5.90%36,702,80092,456,00075%2.520.16%2.53-2.69%2.62-2.09%2.68-0.37%0.18%
2021-11-292.532.532.502.52-1.18%0.20%-6.25%36,638,20092,132,00076%2.52-1.37%2.60-3.02%2.67-1.69%2.69-0.41%0.21%
2021-11-262.582.582.532.55-0.39%0.00%-5.52%35,931,30091,617,00077%2.55-0.74%2.68-2.55%2.72-0.88%2.70-0.30%0.21%
除权分界线,2021年11月26日,10股派1.500元(以下数据已经复权)
2021-11-252.582.592.542.56-1.16%-0.35%-5.43%39,242,500106,718,00092%2.57-0.93%2.75-0.44%2.740.29%2.710.26%0.26%
2021-11-242.622.622.582.59-1.15%-0.12%-4.07%47,461,500130,177,000114%2.59-1.26%2.760.36%2.740.44%2.700.52%0.29%
2021-11-232.642.662.592.62-0.76%-0.23%-2.46%51,888,300144,062,000132%2.630.57%2.751.03%2.720.89%2.690.71%0.27%
2021-11-222.602.642.582.642.33%1.11%-1.01%53,891,600148,791,000144%2.612.11%2.721.11%2.700.94%2.670.64%0.23%
2021-11-192.562.592.522.580.39%0.90%-2.64%43,007,800116,441,000122%2.560.00%2.690.71%2.680.53%2.650.34%0.19%
2021-11-182.482.612.472.573.63%0.51%-2.69%85,759,100232,157,000253%2.563.52%2.671.94%2.661.33%2.640.65%0.18%
2021-11-172.472.492.452.480.40%0.40%-5.49%24,565,50064,359,00081%2.47-0.28%2.62-0.08%2.630.27%2.62-0.23%0.12%
2021-11-162.482.502.462.47-0.80%-0.28%-6.08%30,578,80080,320,00095%2.480.24%2.63-0.11%2.620.15%2.63-0.11%0.17%
2021-11-152.472.492.452.490.40%0.77%-5.43%23,973,40062,841,00069%2.47-0.24%2.630.50%2.62-0.04%2.63-0.34%0.20%
2021-11-122.492.512.462.48-0.80%0.12%-6.13%27,497,30072,241,00070%2.48-0.24%2.620.23%2.620.04%2.640.19%0.28%
2021-11-112.452.502.442.501.63%0.68%-5.20%30,786,90081,076,00067%2.481.85%2.610.12%2.62-0.23%2.640.50%0.31%
2021-11-102.452.472.422.460.00%0.90%-6.25%32,677,20084,577,00065%2.44-0.81%2.61-0.46%2.62-0.68%2.620.38%0.22%
2021-11-092.462.482.432.46-0.40%0.08%-5.89%32,325,00084,294,00065%2.46-0.69%2.62-0.72%2.64-0.27%2.610.27%0.13%
2021-11-082.462.502.452.470.41%-0.20%-5.26%27,346,20071,796,00056%2.480.08%2.64-0.53%2.65-0.49%2.610.27%0.04%
2021-11-052.482.492.462.46-1.60%-0.53%-5.38%31,914,00083,720,00064%2.47-1.24%2.65-0.19%2.660.38%2.600.23%-0.08%
2021-11-042.552.552.482.50-1.57%-0.16%-3.62%41,151,600109,222,00080%2.50-0.64%2.66-0.41%2.650.91%2.590.08%-0.27%
2021-11-032.502.552.472.541.60%0.79%-2.01%41,856,400111,762,00082%2.520.96%2.670.87%2.630.96%2.590.23%-0.33%
2021-11-022.562.562.452.50-2.34%0.16%-3.33%53,608,900141,836,000106%2.50-1.34%2.641.26%2.600.70%2.590.16%-0.44%
2021-11-012.502.572.482.561.59%1.19%-0.85%69,568,800186,479,000145%2.532.60%2.612.03%2.581.41%2.580.47%-0.51%
2021-10-292.362.542.362.526.33%2.19%-1.95%95,315,400249,384,000200%2.473.57%2.562.20%2.551.03%2.570.47%-0.63%
2021-10-282.352.432.352.372.60%-0.46%-7.35%65,432,200165,598,000149%2.383.16%2.500.60%2.52-0.71%2.56-0.35%-0.78%
2021-10-272.342.352.292.31-1.70%0.09%-10.01%36,828,80090,533,00087%2.31-1.87%2.49-1.74%2.54-1.01%2.57-0.50%-0.83%
2021-10-262.362.372.342.35-0.84%-0.09%-8.91%28,537,10071,411,00067%2.35-0.34%2.53-1.36%2.56-0.74%2.58-0.66%-0.84%
2021-10-252.392.392.332.370.00%0.42%-8.74%34,403,70086,366,00075%2.36-2.20%2.57-0.93%2.58-0.54%2.60-0.92%-0.80%