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:
宁波港( 601018.SH 上证)
板块 :港口   上证180   
所属成分指数: 上证180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
2021-12-034.184.184.184.1810.00%0.00%6.31%59,614,900249,191,000433%4.189.65%4.057.18%3.996.37%3.934.55%0.54%
2021-12-023.723.893.713.801.88%-0.31%1.04%24,646,30093,950,000273%3.812.53%3.781.97%3.761.05%3.760.48%0.10%
2021-12-013.733.733.703.730.81%0.32%-0.35%6,484,20024,111,00089%3.720.32%3.70-0.05%3.72-0.30%3.74-0.13%0.05%
2021-11-303.703.733.693.700.27%-0.16%-1.28%7,343,60027,213,00099%3.710.43%3.71-0.38%3.73-0.53%3.75-0.16%0.09%
2021-11-293.703.703.683.69-0.81%0.00%-1.70%9,017,90033,273,000118%3.69-0.91%3.72-0.85%3.75-0.40%3.75-0.13%0.12%
2021-11-263.763.763.713.72-1.06%-0.11%-1.04%7,129,00026,550,00098%3.72-0.85%3.75-0.58%3.76-0.19%3.76-0.03%0.13%
2021-11-253.773.783.743.76-0.27%0.11%0.00%6,079,90022,838,00087%3.76-0.48%3.77-0.03%3.77-0.03%3.760.11%0.13%
2021-11-243.793.793.763.77-0.53%-0.11%0.37%6,816,20025,726,00095%3.77-0.21%3.770.08%3.770.03%3.760.29%0.13%
2021-11-233.763.813.753.790.53%0.21%1.20%12,140,20045,909,000166%3.780.61%3.770.29%3.770.19%3.750.27%0.09%
2021-11-223.753.783.743.770.00%0.29%0.94%6,783,40025,500,000101%3.76-0.03%3.76-0.11%3.760.13%3.740.13%0.05%
2021-11-193.753.773.753.770.27%0.27%1.07%4,858,60018,266,00074%3.760.00%3.760.00%3.760.19%3.730.13%0.02%
2021-11-183.783.783.753.76-0.27%0.00%0.94%5,073,50019,076,00076%3.76-0.27%3.760.24%3.750.21%3.730.05%-0.01%
2021-11-173.773.783.763.770.27%0.00%1.26%7,423,10027,988,000110%3.770.21%3.760.40%3.740.54%3.720.22%-0.03%
2021-11-163.753.783.733.760.53%-0.05%1.21%9,674,60036,392,000148%3.760.99%3.740.51%3.720.43%3.720.16%-0.08%
2021-11-153.723.743.703.740.54%0.40%0.84%5,867,00021,855,00089%3.730.27%3.720.49%3.710.05%3.71-0.05%-0.14%
2021-11-123.733.743.703.72-0.53%0.13%0.24%4,982,60018,511,00074%3.72-0.16%3.700.11%3.700.08%3.710.00%-0.16%
2021-11-113.693.743.683.741.36%0.51%0.78%8,237,20030,647,000119%3.721.17%3.700.16%3.700.00%3.710.11%-0.18%
2021-11-103.713.713.663.69-0.27%0.33%-0.46%8,452,70031,091,000120%3.68-0.60%3.69-0.30%3.70-0.19%3.71-0.14%-0.22%
2021-11-093.713.723.693.70-0.54%0.00%-0.32%5,601,40020,723,00080%3.70-0.30%3.70-0.22%3.71-0.11%3.71-0.14%-0.24%
2021-11-083.713.723.703.720.54%0.24%0.08%5,132,70019,050,00073%3.710.27%3.710.08%3.71-0.14%3.72-0.11%-0.28%
2021-11-053.733.733.693.70-0.80%-0.03%-0.56%6,906,10025,558,00092%3.70-0.67%3.71-0.16%3.72-0.08%3.72-0.19%-0.34%
2021-11-043.723.753.713.730.54%0.11%0.05%5,792,00021,582,00078%3.730.70%3.72-0.13%3.720.22%3.73-0.16%-0.38%
2021-11-033.713.723.673.710.00%0.27%-0.64%5,234,20019,369,00068%3.70-0.46%3.72-0.08%3.71-0.08%3.73-0.24%-0.39%
2021-11-023.763.763.683.71-0.80%-0.19%-0.88%9,835,70036,561,000120%3.72-0.62%3.720.27%3.72-0.16%3.74-0.51%-0.42%
2021-11-013.753.763.733.74-0.27%0.00%-0.58%6,951,60026,000,00083%3.740.70%3.710.16%3.72-0.08%3.76-0.21%-0.42%
2021-10-293.703.753.673.751.35%0.97%-0.53%6,680,80024,811,00076%3.710.62%3.71-0.27%3.72-0.27%3.77-0.19%-0.46%
2021-10-283.733.733.673.70-0.80%0.24%-2.04%8,833,10032,605,00091%3.69-0.73%3.72-0.59%3.73-0.59%3.78-0.34%-0.56%
2021-10-273.743.743.703.73-0.53%0.32%-1.58%8,130,10030,231,00085%3.72-0.85%3.74-0.48%3.76-0.40%3.79-0.34%-0.63%
2021-10-263.743.773.733.750.00%0.00%-1.39%6,469,30024,262,00065%3.750.05%3.76-0.35%3.77-0.63%3.80-0.52%-0.65%
2021-10-253.773.793.733.750.00%0.05%-1.91%9,098,90034,105,00084%3.75-0.66%3.77-0.40%3.80-0.34%3.82-0.68%-0.63%