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:
四川长钢( 000569.SZ 深证)
板块 :钢铁_h   
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
2009-04-237.067.106.917.050.00%0.46%0.76%13,880,30097,409,000153%7.02-0.55%7.06-0.90%7.070.10%7.000.34%0.36%
2009-04-227.157.216.987.05-1.40%-0.10%1.10%11,762,00083,005,000138%7.06-1.47%7.130.38%7.060.20%6.970.36%0.35%
2009-04-217.267.267.107.15-1.52%-0.17%2.91%7,331,30052,508,00094%7.16-0.25%7.100.87%7.050.57%6.950.48%0.32%
2009-04-207.067.357.047.262.83%1.11%4.99%11,179,80080,266,000146%7.182.97%7.041.43%7.011.26%6.920.79%0.29%
2009-04-176.937.096.907.061.88%1.25%2.90%10,484,60073,113,000137%6.970.94%6.940.41%6.920.52%6.860.53%0.22%
2009-04-166.926.946.896.930.00%0.32%1.54%6,432,20044,432,00083%6.91-0.07%6.910.19%6.890.32%6.830.41%0.18%
2009-04-156.916.946.896.930.14%0.25%1.96%4,437,70030,677,00056%6.91-0.10%6.900.35%6.860.25%6.800.24%0.14%
2009-04-146.906.946.876.920.29%0.00%2.05%5,014,00034,696,00058%6.920.49%6.880.42%6.850.25%6.780.13%0.13%
2009-04-136.876.946.826.900.44%0.20%1.89%10,528,70072,497,000122%6.890.66%6.850.48%6.830.37%6.770.16%0.14%
2009-04-106.846.896.806.870.59%0.42%1.61%9,574,40065,500,000108%6.840.49%6.810.24%6.810.47%6.760.19%0.17%
2009-04-096.776.856.756.830.89%0.32%1.22%9,343,90063,617,000112%6.810.46%6.800.15%6.770.58%6.750.16%0.17%
2009-04-086.806.826.756.77-0.44%-0.10%0.49%5,346,80036,235,00067%6.78-0.34%6.790.41%6.730.12%6.740.09%0.17%
2009-04-076.786.836.786.800.29%0.00%1.03%6,956,10047,302,00089%6.800.21%6.760.75%6.730.09%6.730.15%0.19%
2009-04-036.756.836.736.780.00%-0.09%0.88%9,403,60063,816,000119%6.791.10%6.710.28%6.72-0.06%6.720.12%0.21%
2009-04-026.666.786.636.781.95%1.01%1.00%11,019,10073,955,000129%6.711.24%6.69-0.12%6.720.02%6.710.10%0.27%
2009-04-016.676.686.606.65-0.60%0.30%-0.84%8,955,60059,372,000113%6.63-1.35%6.70-0.89%6.72-0.24%6.710.02%0.27%
2009-03-316.776.816.636.69-1.18%-0.46%-0.22%11,108,60074,662,000150%6.72-0.74%6.76-0.04%6.740.00%6.710.21%0.26%
2009-03-306.796.836.736.770.30%-0.01%1.18%5,270,10035,682,00078%6.77-0.28%6.760.31%6.740.24%6.690.17%0.24%
2009-03-276.786.886.716.750.45%-0.59%1.05%11,912,50080,885,000184%6.791.59%6.740.84%6.720.39%6.680.48%0.23%
2009-03-266.686.736.656.720.60%0.54%1.08%4,775,50031,920,00081%6.680.09%6.69-0.03%6.700.18%6.650.20%0.17%
2009-03-256.696.716.666.680.00%0.03%0.68%4,840,00032,322,00083%6.68-0.21%6.69-0.24%6.690.24%6.640.20%0.15%
2009-03-246.706.736.666.68-0.60%-0.18%0.88%4,457,20029,829,00077%6.690.03%6.700.27%6.670.27%6.620.26%0.09%
2009-03-236.766.766.636.72-0.15%0.45%1.74%7,687,10051,425,000130%6.69-0.34%6.690.41%6.650.26%6.610.35%0.00%
2009-03-206.566.786.556.732.28%0.25%2.25%14,890,80099,963,000252%6.712.11%6.661.43%6.631.02%6.580.72%-0.03%
2009-03-196.576.596.556.580.15%0.09%0.69%4,037,70026,545,00076%6.570.24%6.560.02%6.570.17%6.540.09%-0.09%
2009-03-186.566.576.556.570.15%0.18%0.63%4,770,10031,281,00071%6.56-0.08%6.56-0.08%6.560.14%6.53-0.08%-0.09%
2009-03-176.576.596.546.560.00%-0.05%0.40%5,439,20035,698,00070%6.56-0.14%6.570.24%6.550.21%6.530.06%-0.07%
2009-03-166.566.596.556.560.00%-0.18%0.46%2,829,90018,599,00033%6.570.00%6.550.26%6.530.17%6.530.00%-0.06%
2009-03-136.546.606.536.560.15%-0.18%0.46%4,946,50032,507,00053%6.570.80%6.540.34%6.520.15%6.53-0.08%-0.03%
2009-03-126.526.556.516.550.00%0.46%0.23%4,773,00031,118,00046%6.520.14%6.510.06%6.51-0.06%6.54-0.02%0.01%