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:
本钢板材( 000761.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
2019-05-214.324.424.304.411.61%0.62%5.55%10,381,70045,505,000101%4.382.17%4.340.30%4.311.03%4.181.31%0.32%
2019-05-204.354.384.184.34-0.23%1.17%5.24%10,277,60044,088,000100%4.29-1.38%4.330.60%4.270.71%4.121.43%0.07%
2019-05-174.344.434.274.35-0.46%0.00%6.98%18,128,60078,857,000178%4.350.37%4.302.02%4.241.95%4.071.55%-0.25%
2019-05-164.264.384.244.372.58%0.83%9.14%11,311,50049,019,000124%4.332.99%4.222.06%4.162.16%4.001.16%-0.49%
2019-05-154.094.264.094.263.40%1.24%7.63%12,388,20052,133,000136%4.213.16%4.131.70%4.072.06%3.960.82%-0.75%
2019-05-144.034.134.024.120.73%1.01%4.94%8,424,10034,364,00093%4.080.05%4.071.47%3.991.50%3.93-0.08%-0.94%
2019-05-134.084.114.024.090.25%0.32%4.10%8,121,10033,109,00088%4.080.82%4.011.78%3.931.68%3.93-0.15%-1.00%
2019-05-103.984.093.984.084.08%0.89%3.68%10,808,60043,709,000117%4.043.93%3.942.53%3.870.73%3.94-0.25%-1.04%
2019-05-093.883.963.833.921.55%0.75%-0.63%8,575,90033,365,00091%3.891.04%3.841.13%3.84-0.21%3.95-1.13%-1.09%
2019-05-083.733.903.733.861.31%0.23%-3.26%8,944,40034,442,00088%3.851.91%3.80-0.55%3.85-0.62%3.99-1.41%-1.11%
2019-05-073.753.813.743.811.33%0.82%-5.86%9,165,10034,637,00081%3.780.24%3.82-1.22%3.87-1.48%4.05-1.22%-1.05%
2019-05-063.903.913.623.76-5.05%-0.27%-8.23%12,984,80048,954,000113%3.77-4.39%3.86-2.13%3.93-2.17%4.10-1.80%-0.99%
2019-04-303.883.983.863.961.28%0.43%-5.08%7,590,20029,931,00067%3.940.38%3.95-1.18%4.01-1.08%4.17-0.88%-0.89%
2019-04-293.983.983.883.91-0.26%-0.46%-7.10%9,521,40037,399,00078%3.93-1.11%4.00-1.70%4.06-1.72%4.21-1.38%-0.78%
2019-04-264.004.033.923.92-2.73%-1.31%-8.15%9,641,60038,300,00073%3.97-2.74%4.06-1.77%4.13-1.71%4.27-1.07%-0.60%
2019-04-254.174.174.004.03-3.36%-1.32%-6.58%9,483,50038,733,00070%4.08-1.61%4.14-1.34%4.20-1.06%4.31-0.67%-0.44%
2019-04-244.174.184.114.17-0.24%0.46%-3.98%7,925,90032,902,00057%4.15-0.72%4.19-1.09%4.25-0.89%4.34-0.60%-0.36%
2019-04-234.204.234.134.180.24%-0.02%-4.33%8,630,20036,082,00055%4.18-1.00%4.24-0.96%4.28-0.60%4.37-0.71%-0.29%
2019-04-224.304.304.164.17-2.80%-1.26%-5.23%14,162,70059,813,00083%4.22-1.40%4.28-1.09%4.31-1.22%4.40-1.35%-0.20%
2019-04-194.364.374.224.29-1.83%0.16%-3.81%16,440,40070,413,00080%4.28-1.88%4.33-0.64%4.36-0.95%4.46-0.85%0.04%
2019-04-184.354.394.334.370.23%0.11%-2.85%8,791,20038,376,00038%4.370.25%4.36-0.82%4.41-0.23%4.50-0.62%0.20%
2019-04-174.374.394.334.36-1.13%0.14%-3.67%14,761,80064,280,00059%4.350.12%4.39-0.86%4.42-0.36%4.53-0.81%0.35%
2019-04-164.344.424.274.411.15%1.40%-3.35%13,684,70059,514,00047%4.35-2.29%4.43-0.56%4.43-0.74%4.560.26%0.59%
2019-04-154.544.554.324.36-2.68%-2.04%-4.20%18,397,20081,891,00058%4.45-0.51%4.450.20%4.46-1.15%4.550.38%0.64%
2019-04-124.464.544.444.480.90%0.13%-1.19%14,906,80066,696,00047%4.470.86%4.45-0.47%4.52-0.57%4.530.51%0.64%
2019-04-114.454.484.404.44-0.45%0.09%-1.57%13,749,00060,985,00041%4.440.09%4.47-1.50%4.54-0.74%4.510.16%0.62%
2019-04-104.514.514.374.46-0.89%0.63%-0.98%25,022,700110,896,00072%4.43-1.95%4.53-1.00%4.58-1.04%4.500.13%0.70%
2019-04-094.604.604.484.50-3.43%-0.44%0.04%23,406,400105,798,00068%4.52-1.65%4.58-0.82%4.620.74%4.500.22%0.77%
2019-04-084.624.784.454.660.00%1.39%3.83%47,205,200216,941,000130%4.60-0.02%4.62-0.80%4.590.97%4.491.04%0.93%
2019-04-044.664.744.464.660.00%1.37%4.91%39,018,700179,353,000111%4.60-1.79%4.661.51%4.551.38%4.440.75%0.92%