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:
韶钢松山( 000717.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
2019-03-216.036.045.955.97-0.83%-0.40%1.03%46,917,400281,246,00077%5.990.07%6.02-0.40%6.010.54%5.91-0.20%0.01%
2019-03-206.016.105.886.020.00%0.50%1.67%60,819,000364,327,00095%5.99-1.01%6.040.50%5.970.57%5.92-0.32%0.11%
2019-03-196.156.195.986.02-2.59%-0.51%1.35%77,965,400471,766,000114%6.05-0.17%6.011.21%5.940.85%5.940.19%0.24%
2019-03-185.866.265.846.186.00%1.96%4.23%122,106,400740,036,000184%6.064.57%5.943.07%5.892.06%5.930.14%0.31%
2019-03-155.735.875.725.831.57%0.59%-1.54%42,919,200248,739,00064%5.800.52%5.76-0.19%5.77-0.17%5.92-0.10%0.42%
2019-03-145.665.905.605.741.23%-0.45%-3.16%49,977,900288,173,00071%5.770.79%5.770.16%5.78-1.32%5.93-0.08%0.51%
2019-03-135.805.805.665.67-2.24%-0.89%-4.42%40,094,400229,363,00057%5.72-1.65%5.76-0.59%5.86-1.41%5.93-0.03%0.58%
2019-03-125.885.905.705.800.35%-0.29%-2.26%56,177,400326,773,00076%5.821.47%5.80-1.68%5.94-0.35%5.93-0.15%0.70%
2019-03-115.635.795.605.782.30%0.82%-2.74%38,466,600220,510,00046%5.73-1.44%5.90-1.67%5.96-0.67%5.940.44%0.94%
2019-03-085.995.995.635.65-6.92%-2.87%-4.51%78,387,100456,007,00088%5.82-4.04%6.00-0.78%6.00-0.32%5.920.27%1.03%
2019-03-076.036.156.036.07-0.65%0.13%2.86%76,440,300463,386,00093%6.06-0.33%6.040.10%6.020.53%5.900.77%1.07%
2019-03-065.996.225.936.111.83%0.46%4.34%108,370,800659,136,000136%6.082.10%6.041.00%5.991.05%5.860.97%1.08%
2019-03-055.996.025.906.00-0.83%0.72%3.45%63,613,000378,914,00083%5.96-1.42%5.980.47%5.930.00%5.800.89%1.10%
2019-03-046.026.175.956.051.51%0.12%5.24%97,135,700586,947,000124%6.042.32%5.951.52%5.931.54%5.751.22%1.20%
2019-03-015.875.975.815.962.05%0.91%4.93%66,812,100394,587,00089%5.911.64%5.86-0.49%5.840.86%5.680.83%1.13%
2019-02-285.805.865.775.840.69%0.50%3.67%43,860,100254,859,00060%5.81-0.70%5.891.08%5.790.75%5.630.63%1.08%
2019-02-275.835.965.735.80-1.53%-0.89%3.61%87,201,600510,273,000120%5.85-1.48%5.831.09%5.740.88%5.601.18%1.10%
2019-02-265.786.215.645.891.55%-0.84%6.45%137,956,000819,408,000201%5.944.80%5.763.30%5.692.58%5.532.22%1.06%
2019-02-255.575.805.475.804.88%2.33%7.15%111,180,100630,172,000179%5.673.24%5.581.11%5.551.57%5.411.37%0.87%
2019-02-225.425.545.425.531.84%0.73%3.56%49,459,600271,540,00088%5.49-0.04%5.520.24%5.470.72%5.340.60%0.71%
2019-02-215.555.575.415.43-2.16%-1.13%2.30%61,519,300337,863,000116%5.49-1.31%5.510.99%5.430.69%5.310.87%0.61%
2019-02-205.485.685.385.550.91%-0.27%5.47%66,800,900371,720,000136%5.571.64%5.451.79%5.391.47%5.261.23%0.53%
2019-02-195.435.595.365.503.38%0.46%5.81%98,885,900541,447,000213%5.484.05%5.362.04%5.312.02%5.201.84%0.43%
2019-02-185.185.345.165.323.91%1.10%4.23%51,836,400272,775,000116%5.261.47%5.250.48%5.210.68%5.100.55%0.27%
2019-02-155.235.265.115.12-2.66%-1.27%0.87%40,438,000209,698,00095%5.19-1.87%5.220.58%5.170.56%5.080.36%0.25%
2019-02-145.215.365.215.260.00%-0.47%3.99%53,102,800280,642,000128%5.291.65%5.191.31%5.141.42%5.060.82%0.24%
2019-02-135.135.295.085.262.14%1.17%4.84%64,922,200337,507,000167%5.202.16%5.131.71%5.071.32%5.020.76%0.18%
2019-02-125.055.175.025.151.38%1.20%3.43%48,912,300248,894,000138%5.090.73%5.041.49%5.000.64%4.980.24%0.14%
2019-02-115.015.105.015.082.42%0.55%2.28%36,534,700184,568,000105%5.052.48%4.970.51%4.970.36%4.97-0.18%0.16%
2019-02-014.884.974.864.960.00%0.61%-0.32%24,996,600123,232,00066%4.930.78%4.94-0.32%4.95-0.16%4.98-0.44%0.27%