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
2019-05-173.393.403.253.27-3.82%-1.48%-2.24%74,656,200247,794,000114%3.32-2.53%3.36-0.03%3.35-0.12%3.35-0.48%-1.13%
2019-05-163.343.453.333.401.49%-0.15%1.16%91,849,300312,713,000151%3.411.67%3.361.20%3.350.75%3.36-0.30%-1.11%
2019-05-153.343.373.313.350.60%0.03%-0.62%56,735,600190,031,00096%3.351.30%3.320.12%3.320.03%3.37-0.80%-1.14%
2019-05-143.253.383.233.330.91%0.73%-2.00%55,158,600182,378,00090%3.31-0.03%3.32-0.09%3.32-0.36%3.40-1.62%-1.08%
2019-05-133.313.333.283.30-1.79%-0.21%-4.46%40,126,900132,705,00060%3.31-0.84%3.32-0.33%3.34-0.27%3.45-1.06%-0.97%
2019-05-103.333.383.203.361.82%0.75%-3.75%69,897,400233,116,000101%3.340.69%3.33-0.27%3.34-0.86%3.49-1.36%-0.86%
2019-05-093.303.353.283.30-0.90%-0.36%-6.75%40,268,400133,389,00056%3.31-1.02%3.34-0.33%3.37-1.06%3.54-1.91%-0.76%
2019-05-083.323.413.283.33-1.77%-0.48%-7.71%50,211,600168,031,00060%3.35-0.39%3.35-1.12%3.41-1.33%3.61-1.72%-0.64%
2019-05-073.353.423.313.392.11%0.92%-7.65%60,902,000204,545,00061%3.360.18%3.39-1.34%3.46-2.32%3.67-0.76%-0.47%
2019-05-063.493.493.223.32-6.48%-0.98%-10.25%106,390,800356,754,000105%3.35-5.12%3.44-3.24%3.54-2.75%3.70-1.33%-0.41%
2019-04-303.493.563.493.552.01%0.45%-5.31%42,380,700149,763,00044%3.530.60%3.55-2.01%3.64-1.01%3.75-0.29%-0.25%
2019-04-293.583.603.463.48-2.79%-0.94%-7.45%64,435,500226,372,00061%3.51-2.42%3.63-1.84%3.67-2.11%3.76-0.53%-0.20%
2019-04-263.633.653.573.58-1.92%-0.56%-5.29%66,043,400237,777,00062%3.60-3.20%3.69-1.20%3.75-1.24%3.78-0.26%-0.11%
2019-04-253.803.813.653.65-3.44%-1.86%-3.69%93,688,400348,381,00088%3.72-0.91%3.74-1.61%3.80-0.29%3.79-0.45%-0.06%
2019-04-243.743.783.713.781.34%0.72%-0.71%62,222,200233,495,00055%3.750.13%3.80-0.71%3.81-0.08%3.810.00%0.03%
2019-04-233.783.813.703.73-1.84%-0.48%-2.02%81,772,700306,493,00068%3.75-2.62%3.83-0.18%3.810.05%3.81-0.34%0.05%
2019-04-223.903.943.783.80-2.81%-1.27%-0.52%141,321,200543,976,000111%3.850.16%3.830.47%3.810.26%3.82-0.70%0.11%
2019-04-193.773.923.733.913.71%1.74%1.64%187,070,200719,002,000129%3.841.83%3.821.14%3.800.66%3.85-0.08%0.31%
2019-04-183.773.813.753.77-0.26%-0.11%-2.08%70,918,900267,625,00047%3.77-0.34%3.77-0.29%3.78-0.68%3.85-0.10%0.37%
2019-04-173.793.813.773.78-0.79%-0.18%-1.92%87,406,500331,004,00052%3.790.69%3.780.21%3.800.05%3.850.26%0.48%
2019-04-163.723.823.653.811.87%1.30%-0.88%121,872,100458,358,00069%3.76-1.18%3.78-1.20%3.80-0.71%3.840.21%0.47%
2019-04-153.863.883.733.74-1.06%-1.73%-2.50%98,612,800375,350,00055%3.811.20%3.820.24%3.83-1.24%3.840.34%0.46%
2019-04-123.793.813.723.78-1.05%0.51%-1.12%90,815,100341,567,00051%3.76-2.67%3.81-0.86%3.88-0.21%3.820.29%0.41%
2019-04-113.863.933.803.820.53%-1.14%0.21%163,506,800631,715,00096%3.862.14%3.85-1.28%3.880.08%3.810.42%0.37%
2019-04-103.823.843.753.80-1.55%0.45%0.11%126,188,800477,373,00076%3.78-2.25%3.90-0.31%3.880.36%3.800.16%0.31%
2019-04-093.953.953.833.86-3.26%-0.26%1.85%184,560,500714,316,000115%3.87-2.17%3.910.18%3.870.68%3.790.32%0.29%
2019-04-083.914.033.873.993.37%0.86%5.61%309,676,1001,225,129,000204%3.962.35%3.902.01%3.841.88%3.781.23%0.28%
2019-04-043.793.953.783.861.31%-0.13%3.43%208,801,900807,062,000156%3.870.16%3.821.43%3.771.48%3.730.59%0.13%
2019-04-033.833.963.803.811.60%-1.27%2.70%245,673,700948,154,000198%3.863.79%3.772.78%3.722.23%3.710.98%-0.04%
2019-04-023.723.793.663.750.00%0.86%2.07%170,463,500633,703,000152%3.720.98%3.671.83%3.630.30%3.670.16%-0.24%