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:
攀钢钒钛( 000629.SZ 深证)
板块 :钢铁_h   
所属成分指数: 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
2019-03-253.693.833.663.770.53%0.21%2.33%130,783,400491,968,000123%3.761.98%3.730.87%3.710.57%3.680.30%-0.20%
2019-03-223.693.763.633.751.08%1.65%2.10%103,210,300380,751,00096%3.69-1.15%3.700.03%3.690.46%3.67-0.33%-0.21%
2019-03-213.683.783.673.710.54%-0.59%0.68%120,795,800450,814,000100%3.731.88%3.700.65%3.670.88%3.69-1.13%-0.14%
2019-03-203.683.693.623.690.54%0.74%-0.99%86,572,200317,071,00060%3.66-0.54%3.670.60%3.64-0.06%3.73-0.93%0.09%
2019-03-193.703.723.653.67-1.08%-0.35%-2.45%88,846,000327,260,00050%3.680.27%3.650.75%3.64-0.41%3.760.19%0.33%
2019-03-183.603.723.603.713.06%1.01%-1.20%121,013,000444,438,00066%3.672.48%3.620.19%3.660.03%3.76-0.03%0.36%
2019-03-153.573.623.553.601.41%0.45%-4.15%81,126,200290,724,00041%3.58-0.39%3.62-1.44%3.66-0.98%3.76-0.08%0.45%
2019-03-143.613.693.533.55-2.20%-1.33%-5.56%106,638,600383,706,00054%3.60-1.83%3.67-0.57%3.69-2.12%3.76-0.11%0.50%
2019-03-133.713.713.623.63-2.42%-0.95%-3.53%99,928,900366,225,00052%3.67-1.66%3.69-0.73%3.77-0.97%3.760.05%0.56%
2019-03-123.753.783.663.720.27%-0.19%-1.09%142,706,200531,915,00073%3.731.58%3.72-2.11%3.810.29%3.760.03%0.64%
2019-03-113.623.723.613.712.20%1.12%-1.33%120,250,900441,208,00056%3.67-1.82%3.80-1.09%3.800.05%3.760.24%0.80%
2019-03-083.833.833.563.63-7.16%-2.86%-3.23%248,146,600927,304,000113%3.74-4.08%3.840.13%3.80-0.08%3.750.40%0.91%
2019-03-073.834.013.803.910.26%0.36%4.66%311,899,7001,215,161,000159%3.900.93%3.841.56%3.801.23%3.741.11%0.92%
2019-03-063.684.033.673.905.98%1.04%5.55%402,990,2001,555,518,000227%3.866.02%3.782.61%3.752.15%3.701.46%0.89%
2019-03-053.643.693.613.680.00%1.07%1.04%150,033,200546,331,00094%3.64-1.91%3.68-0.19%3.68-0.70%3.640.55%0.83%
2019-03-043.703.833.643.680.27%-0.86%1.60%214,283,000795,474,000133%3.711.28%3.690.60%3.700.63%3.620.81%0.90%
2019-03-013.653.703.633.67-0.27%0.14%2.14%81,662,800299,304,00053%3.670.44%3.67-1.00%3.680.74%3.590.45%0.87%
2019-02-283.653.693.613.681.10%0.85%2.88%93,276,100340,362,00061%3.65-0.71%3.700.49%3.650.47%3.580.48%0.86%
2019-02-273.653.763.603.64-1.36%-0.95%2.25%162,642,300597,731,000109%3.68-1.61%3.681.07%3.630.50%3.560.85%0.84%
2019-02-263.653.893.593.690.54%-1.20%4.53%280,071,9001,046,040,000196%3.742.95%3.652.42%3.622.09%3.531.70%0.77%
2019-02-253.513.723.493.674.26%1.16%5.73%226,149,400820,481,000181%3.634.73%3.561.11%3.541.43%3.471.25%0.47%
2019-02-223.453.533.413.521.15%1.62%2.68%117,396,100406,630,000103%3.46-1.73%3.520.03%3.490.35%3.430.53%0.31%
2019-02-213.513.573.463.48-1.69%-1.28%2.05%124,761,200439,727,000118%3.53-1.07%3.520.83%3.480.75%3.410.86%0.22%
2019-02-203.523.643.503.54-0.84%-0.65%4.70%135,670,100483,428,000136%3.562.12%3.491.48%3.451.35%3.380.84%0.11%
2019-02-193.433.703.383.574.39%2.32%6.47%214,208,100747,338,000225%3.492.47%3.441.93%3.411.67%3.351.24%0.02%
2019-02-183.363.443.363.422.09%0.44%3.26%114,578,400390,098,000140%3.411.34%3.370.69%3.350.81%3.310.52%-0.09%
2019-02-153.343.403.323.350.30%-0.30%1.67%85,700,300287,912,000112%3.360.48%3.350.66%3.330.91%3.300.34%-0.12%
2019-02-143.373.373.323.34-1.18%-0.12%1.71%79,032,000264,296,000107%3.34-0.18%3.330.64%3.300.70%3.280.28%-0.14%
2019-02-133.293.443.283.382.74%0.90%3.21%129,301,700433,194,000176%3.352.17%3.312.07%3.270.46%3.280.15%-0.15%
2019-02-123.283.313.243.290.00%0.34%0.61%77,352,200253,641,000107%3.280.65%3.240.62%3.260.03%3.27-1.33%-0.13%