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:
太钢不锈( 000825.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
2019-05-214.154.244.154.231.68%0.50%0.17%20,003,40084,195,00087%4.211.42%4.20-0.85%4.230.14%4.22-0.12%-1.13%
2019-05-204.194.194.124.16-0.48%0.24%-1.61%20,531,60085,197,00086%4.15-1.66%4.23-0.45%4.22-0.35%4.23-0.59%-1.24%
2019-05-174.304.314.164.18-2.79%-0.95%-1.72%27,486,600115,986,00099%4.22-1.82%4.250.26%4.23-0.24%4.25-0.77%-1.41%
2019-05-164.244.334.234.301.42%0.05%0.33%29,520,400126,890,000107%4.301.87%4.240.76%4.240.52%4.29-0.95%-1.44%
2019-05-154.194.254.184.241.68%0.50%-2.01%19,494,60082,244,00064%4.221.03%4.21-0.50%4.220.02%4.33-1.61%-1.52%
2019-05-144.174.204.154.17-1.18%-0.14%-5.18%21,530,10089,913,00060%4.18-1.35%4.23-0.24%4.22-0.35%4.40-1.90%-1.49%
2019-05-134.244.274.214.22-1.40%-0.31%-5.87%15,704,80066,479,00040%4.23-0.68%4.240.17%4.24-0.73%4.48-1.13%-1.39%
2019-05-104.214.314.194.281.90%0.42%-5.60%30,206,000128,749,00075%4.261.40%4.230.12%4.27-1.16%4.53-1.44%-1.36%
2019-05-094.204.234.184.20-0.24%-0.07%-8.70%18,917,20079,507,00045%4.20-0.26%4.23-1.24%4.32-1.57%4.60-1.33%-1.32%
2019-05-084.194.264.154.21-1.17%-0.09%-9.70%23,996,500101,112,00055%4.21-0.94%4.28-1.79%4.39-2.19%4.66-1.48%-1.33%
2019-05-074.254.314.204.260.47%0.14%-9.97%26,184,800111,380,00057%4.25-1.41%4.36-1.89%4.48-2.44%4.73-1.25%-1.22%
2019-05-064.464.464.154.24-6.81%-1.74%-11.52%60,560,400261,336,000131%4.32-4.75%4.44-3.48%4.60-2.85%4.79-2.24%-1.11%
2019-04-304.494.564.494.551.11%0.44%-7.18%30,071,400136,220,00069%4.53-0.24%4.60-2.46%4.73-1.58%4.90-1.05%-0.89%
2019-04-294.634.654.484.50-3.02%-0.90%-9.16%49,161,700223,219,000104%4.54-3.09%4.72-2.62%4.81-2.32%4.95-1.77%-0.81%
2019-04-264.764.824.614.64-4.13%-0.98%-7.99%59,955,300280,949,000110%4.69-4.99%4.84-3.02%4.92-2.32%5.04-1.35%-0.66%
2019-04-255.045.044.834.84-4.16%-1.87%-5.32%48,930,500241,330,00094%4.93-1.91%5.00-1.40%5.04-0.92%5.11-0.91%-0.50%
2019-04-245.055.074.995.050.20%0.44%-2.11%28,089,700141,243,00054%5.03-0.65%5.07-0.47%5.09-0.41%5.16-0.73%-0.38%
2019-04-235.065.115.035.04-0.59%-0.41%-3.02%31,666,400160,278,00057%5.06-0.80%5.09-0.33%5.110.06%5.20-1.10%-0.26%
2019-04-225.165.175.065.07-1.55%-0.63%-3.52%33,930,500173,107,00054%5.100.02%5.11-0.23%5.10-0.43%5.26-1.39%-0.09%
2019-04-195.105.155.045.150.98%0.96%-3.36%40,915,000208,708,00052%5.10-0.37%5.120.29%5.13-0.58%5.33-0.39%0.19%
2019-04-185.135.155.095.10-0.58%-0.39%-4.67%31,286,600160,193,00037%5.12-0.29%5.10-0.51%5.16-0.79%5.35-0.15%0.27%
2019-04-175.165.165.115.13-0.39%-0.10%-4.26%43,601,800223,912,00049%5.141.20%5.13-0.66%5.20-0.90%5.36-0.09%0.31%
2019-04-165.035.155.005.151.58%1.50%-3.97%65,502,400332,380,00071%5.07-1.65%5.16-1.49%5.24-1.82%5.36-0.21%0.31%
2019-04-155.225.235.065.07-4.16%-1.73%-5.66%118,145,200609,566,000127%5.16-2.22%5.24-2.27%5.34-2.32%5.37-0.22%0.33%
2019-04-125.315.345.245.29-1.31%0.27%-1.78%56,537,700298,288,00067%5.28-2.02%5.36-1.70%5.47-0.22%5.390.17%0.33%
2019-04-115.465.465.335.36-1.29%-0.46%-0.32%54,103,700291,372,00067%5.39-0.72%5.46-1.02%5.480.24%5.380.30%0.30%
2019-04-105.505.505.385.43-1.27%0.11%1.29%63,460,600344,233,00082%5.42-1.76%5.510.18%5.470.37%5.360.45%0.26%
2019-04-095.615.625.435.50-2.83%-0.38%3.05%94,875,000523,774,000128%5.52-0.38%5.500.81%5.450.85%5.340.66%0.18%
2019-04-085.445.715.415.664.81%2.13%6.75%171,708,100951,557,000249%5.542.44%5.462.04%5.402.02%5.301.40%0.12%
2019-04-045.375.495.355.400.00%-0.18%3.27%90,569,000489,942,000155%5.411.24%5.351.04%5.291.24%5.230.40%-0.02%