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:
河钢股份( 000709.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
2019-03-253.443.453.413.41-2.29%-0.58%-2.35%58,596,000200,975,00076%3.43-1.27%3.47-0.63%3.48-0.60%3.490.14%0.10%
2019-03-223.503.503.453.490.00%0.46%0.09%55,087,300191,356,00071%3.47-0.66%3.49-0.49%3.500.11%3.490.23%0.15%
2019-03-213.503.513.483.490.00%-0.20%0.32%52,354,600183,065,00061%3.500.20%3.50-0.29%3.500.32%3.48-0.40%0.16%
2019-03-203.523.533.463.49-0.85%0.00%-0.09%62,162,800216,945,00066%3.49-0.94%3.510.29%3.490.00%3.49-0.34%0.31%
2019-03-193.573.583.503.52-1.12%-0.09%0.43%63,533,000223,817,00061%3.520.00%3.500.69%3.49-0.26%3.510.11%0.47%
2019-03-183.473.573.473.563.19%1.05%1.69%98,693,000347,713,00096%3.521.91%3.480.43%3.500.72%3.500.23%0.52%
2019-03-153.433.503.413.451.17%-0.20%-1.23%67,639,200233,813,00063%3.460.41%3.47-0.97%3.470.23%3.490.09%0.59%
2019-03-143.443.513.383.41-1.45%-0.96%-2.29%73,778,900253,999,00068%3.44-1.35%3.500.40%3.47-0.89%3.490.12%0.63%
2019-03-133.513.533.443.46-1.70%-0.86%-0.75%83,478,100291,345,00077%3.49-1.27%3.490.61%3.50-0.54%3.490.26%0.68%
2019-03-123.613.613.463.522.62%-0.42%1.24%137,701,300486,752,000128%3.544.37%3.46-0.52%3.520.34%3.480.61%0.73%
2019-03-113.333.433.333.432.69%1.27%-0.75%74,110,000250,987,00063%3.39-1.46%3.48-1.39%3.50-0.11%3.460.64%0.91%
2019-03-083.543.553.333.34-6.96%-2.82%-2.74%146,951,200505,061,000122%3.44-4.34%3.53-0.65%3.51-0.17%3.430.32%0.92%
2019-03-073.603.653.543.59-0.28%-0.08%4.88%124,230,600446,305,000118%3.590.67%3.551.40%3.511.09%3.421.03%0.90%
2019-03-063.453.683.453.603.75%0.87%6.26%161,065,500574,773,000166%3.573.48%3.511.86%3.481.61%3.391.26%0.81%
2019-03-053.453.473.423.470.58%0.61%3.71%66,546,400229,499,00076%3.45-0.17%3.440.41%3.420.32%3.350.60%0.70%
2019-03-043.443.493.423.451.17%-0.14%3.73%126,389,200436,638,000147%3.461.38%3.430.94%3.411.58%3.330.94%0.68%
2019-03-013.413.443.383.410.59%0.06%3.49%68,888,900234,759,00087%3.410.27%3.400.00%3.360.69%3.300.52%0.60%
2019-02-283.373.453.363.390.89%-0.26%3.42%82,895,300281,797,000111%3.400.47%3.401.68%3.330.88%3.280.58%0.56%
2019-02-273.393.433.323.36-1.18%-0.68%3.10%97,068,600328,395,000139%3.38-0.47%3.341.03%3.300.95%3.260.80%0.52%
2019-02-263.273.553.243.403.66%0.03%5.17%203,296,000690,904,000319%3.405.86%3.314.00%3.273.25%3.232.38%0.47%
2019-02-253.153.283.143.284.46%2.15%3.86%128,067,200411,285,000257%3.212.98%3.181.37%3.170.89%3.160.73%0.23%
2019-02-223.123.143.103.140.64%0.71%0.16%37,542,900117,053,00088%3.12-0.54%3.14-0.38%3.14-0.10%3.140.16%0.16%
2019-02-213.143.163.113.12-0.64%-0.48%-0.32%48,987,900153,583,000115%3.14-0.48%3.15-0.13%3.15-0.10%3.130.13%0.14%
2019-02-203.153.173.133.14-0.63%-0.32%0.45%39,609,800124,756,00097%3.15-0.16%3.150.13%3.150.03%3.130.16%0.14%
2019-02-193.173.183.123.16-0.32%0.16%1.25%55,726,600175,807,000133%3.160.25%3.150.06%3.150.26%3.120.39%0.14%
2019-02-183.123.173.123.171.93%0.73%1.96%48,005,300151,057,000121%3.150.48%3.150.10%3.140.38%3.110.19%0.10%
2019-02-153.143.153.113.11-1.27%-0.70%0.23%32,517,800101,861,00086%3.13-0.70%3.140.16%3.130.45%3.100.10%0.10%
2019-02-143.163.173.143.15-0.63%-0.13%1.61%30,422,30095,966,00082%3.150.41%3.140.58%3.110.29%3.100.19%0.12%
2019-02-133.133.173.113.171.28%0.92%2.46%44,046,100138,365,000119%3.140.71%3.120.81%3.100.29%3.090.23%0.14%
2019-02-123.123.143.093.130.00%0.35%1.39%41,378,700129,080,000115%3.120.78%3.090.32%3.100.49%3.090.07%0.15%