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:
连云港( 601008.SH 上证)
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
2021-12-033.853.993.783.804.68%-2.31%1.85%44,176,900171,862,000486%3.897.19%3.826.00%3.785.33%3.733.90%0.46%
2021-12-023.603.653.603.630.83%0.03%1.09%8,809,90031,972,000159%3.631.14%3.600.87%3.590.39%3.590.20%0.10%
2021-12-013.573.613.563.600.56%0.33%0.45%6,623,70023,765,000124%3.590.28%3.570.23%3.57-0.06%3.580.08%0.09%
2021-11-303.553.603.543.580.85%0.06%-0.03%6,160,20022,042,000119%3.581.10%3.56-0.03%3.58-0.20%3.580.03%0.10%
2021-11-293.553.563.513.55-0.56%0.31%-0.84%4,857,80017,190,00095%3.54-0.81%3.56-0.64%3.58-0.31%3.58-0.08%0.13%
2021-11-263.593.593.553.57-0.56%0.06%-0.36%4,875,40017,393,00094%3.57-0.56%3.59-0.39%3.59-0.11%3.58-0.06%0.16%
2021-11-253.613.613.573.59-0.55%0.06%0.14%4,233,00015,186,00079%3.59-0.61%3.60-0.06%3.600.06%3.59-0.03%0.19%
2021-11-243.613.623.593.610.00%0.00%0.67%4,240,40015,306,00075%3.610.14%3.600.22%3.600.25%3.590.20%0.23%
2021-11-233.603.633.573.610.56%0.14%0.87%5,798,80020,903,000101%3.610.31%3.600.20%3.590.20%3.580.22%0.22%
2021-11-223.603.633.583.59-0.28%-0.11%0.53%4,907,30017,637,00085%3.590.20%3.590.31%3.580.14%3.570.17%0.20%
2021-11-193.553.613.553.600.84%0.36%0.98%5,373,30019,273,00089%3.590.08%3.580.14%3.57-0.06%3.570.23%0.20%
2021-11-183.573.613.563.570.00%-0.39%0.37%6,175,20022,135,000101%3.580.79%3.570.17%3.58-0.03%3.560.14%0.16%
2021-11-173.553.583.533.570.28%0.39%0.51%4,684,20016,655,00073%3.56-0.45%3.57-0.34%3.580.11%3.550.23%0.14%
2021-11-163.583.593.553.56-0.56%-0.34%0.45%5,162,00018,439,00080%3.570.06%3.58-0.17%3.570.25%3.540.31%0.08%
2021-11-153.583.593.563.580.00%0.28%1.33%6,143,60021,931,00091%3.57-0.56%3.580.28%3.560.20%3.530.17%-0.01%
2021-11-123.583.623.573.58-0.28%-0.28%1.50%6,564,30023,566,00098%3.590.03%3.570.59%3.560.45%3.530.28%-0.08%
2021-11-113.573.613.553.590.84%0.03%2.08%7,355,00026,399,000108%3.591.59%3.550.54%3.540.34%3.520.37%-0.16%
2021-11-103.553.573.513.560.56%0.76%1.60%5,123,50018,099,00075%3.530.17%3.530.26%3.530.28%3.500.11%-0.27%
2021-11-093.543.553.503.540.28%0.37%1.14%6,039,70021,302,00088%3.53-0.34%3.53-0.11%3.520.37%3.500.00%-0.34%
2021-11-083.483.583.473.531.44%-0.25%0.86%7,855,00027,801,000115%3.540.91%3.530.57%3.510.23%3.500.11%-0.42%
2021-11-053.553.563.473.48-1.69%-0.77%-0.46%6,502,70022,802,00098%3.51-0.82%3.510.40%3.500.06%3.50-0.09%-0.51%
2021-11-043.553.573.513.541.43%0.11%1.17%8,236,50029,122,000124%3.541.84%3.500.40%3.500.46%3.50-0.11%-0.61%
2021-11-033.453.503.423.491.16%0.52%-0.37%5,648,20019,610,00085%3.470.03%3.48-0.20%3.48-0.03%3.50-0.40%-0.65%
2021-11-023.513.523.433.45-1.71%-0.61%-1.91%8,624,20029,936,000126%3.47-0.89%3.490.06%3.48-0.32%3.52-0.57%-0.66%
2021-11-013.533.533.473.51-0.28%0.23%-0.76%6,100,40021,362,00093%3.500.20%3.490.23%3.49-0.06%3.54-0.51%-0.65%
2021-10-293.483.533.453.522.03%0.72%-0.98%7,839,50027,399,000114%3.501.07%3.48-0.26%3.49-0.26%3.56-0.56%-0.67%
2021-10-283.463.493.443.45-0.58%-0.23%-3.50%6,236,40021,567,00086%3.46-0.55%3.49-0.54%3.50-0.74%3.58-0.67%-0.74%
2021-10-273.503.523.463.47-1.14%-0.20%-3.58%5,565,10019,352,00076%3.48-1.39%3.51-0.57%3.53-0.73%3.60-0.61%-0.78%
2021-10-263.513.553.503.51-0.57%-0.45%-3.07%5,947,70020,970,00079%3.530.31%3.53-0.56%3.56-0.70%3.62-0.77%-0.79%
2021-10-253.553.553.493.530.00%0.43%-3.26%5,393,30018,958,00067%3.52-0.57%3.55-0.76%3.58-0.78%3.65-0.82%-0.76%