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:
鞍钢股份( 000898.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
2019-03-255.795.805.705.72-2.89%-0.45%-2.80%51,001,700293,081,000104%5.75-1.90%5.83-1.19%5.90-0.82%5.89-0.03%0.13%
2019-03-225.905.925.825.89-0.17%0.56%0.05%36,340,400212,828,00078%5.86-0.95%5.90-0.97%5.950.03%5.890.20%0.18%
2019-03-215.925.945.885.90-0.34%-0.22%0.43%37,561,600222,102,00078%5.91-0.12%5.96-0.25%5.950.27%5.88-0.14%0.18%
2019-03-205.956.005.865.92-0.67%0.00%0.63%50,182,300297,082,000101%5.92-1.40%5.970.20%5.930.24%5.88-0.10%0.27%
2019-03-196.126.125.935.96-1.49%-0.73%1.21%74,600,500447,866,000146%6.000.49%5.961.07%5.920.78%5.890.36%0.37%
2019-03-185.906.065.896.052.89%1.26%3.10%66,185,700395,468,000137%5.981.96%5.901.24%5.871.10%5.870.38%0.40%
2019-03-155.815.905.815.881.20%0.34%0.58%42,614,600249,701,00086%5.860.83%5.830.19%5.810.38%5.850.22%0.45%
2019-03-145.775.875.765.810.69%-0.03%-0.39%41,724,800242,488,00084%5.810.29%5.810.55%5.78-0.72%5.830.12%0.48%
2019-03-135.825.845.745.77-0.86%-0.43%-0.96%31,015,000179,732,00064%5.80-0.58%5.780.16%5.83-0.63%5.830.14%0.50%
2019-03-125.795.895.765.821.22%-0.15%0.03%43,737,800254,942,00088%5.832.03%5.77-1.01%5.86-0.05%5.820.17%0.56%
2019-03-115.635.775.635.751.77%0.65%-1.00%35,329,000201,852,00064%5.71-0.95%5.83-1.15%5.87-0.10%5.810.43%0.70%
2019-03-085.865.875.635.65-5.36%-2.05%-2.30%57,653,400332,537,000100%5.77-3.38%5.90-0.51%5.870.03%5.780.26%0.75%
2019-03-075.966.045.915.97-0.50%0.00%3.50%56,848,000339,377,000109%5.970.30%5.930.94%5.870.74%5.770.72%0.75%
2019-03-065.906.065.866.002.21%0.81%4.77%68,815,900409,582,000140%5.951.78%5.881.35%5.831.04%5.730.92%0.72%
2019-03-055.805.915.785.870.51%0.38%3.44%46,499,900271,951,000102%5.850.55%5.800.68%5.770.28%5.680.62%0.66%
2019-03-045.795.895.755.841.74%0.41%3.55%68,905,600400,758,000158%5.821.89%5.760.89%5.751.16%5.640.88%0.65%
2019-03-015.685.745.675.741.23%0.56%2.66%41,156,100234,904,000102%5.710.23%5.71-0.47%5.690.51%5.590.56%0.60%
2019-02-285.695.765.645.67-0.53%-0.44%1.98%30,238,300172,203,00078%5.70-0.35%5.730.95%5.660.53%5.560.33%0.57%
2019-02-275.675.795.665.70-0.35%-0.26%2.85%48,499,800277,171,000128%5.72-0.78%5.680.82%5.630.79%5.540.69%0.58%
2019-02-265.675.945.615.721.06%-0.69%3.92%84,084,800484,290,000238%5.763.58%5.632.51%5.582.07%5.501.59%0.55%
2019-02-255.445.685.435.664.43%1.78%4.47%71,474,900397,504,000235%5.563.15%5.501.61%5.471.35%5.420.93%0.41%
2019-02-225.405.425.355.420.74%0.54%0.97%22,381,500120,664,00084%5.39-0.28%5.41-0.04%5.400.22%5.370.28%0.32%
2019-02-215.405.455.365.38-0.74%-0.48%0.50%26,168,100141,455,00098%5.41-0.37%5.410.30%5.38-0.02%5.350.38%0.28%
2019-02-205.415.475.385.420.18%-0.11%1.63%28,779,700156,155,000109%5.430.48%5.400.60%5.390.26%5.330.38%0.24%
2019-02-195.395.435.355.410.19%0.19%1.83%27,848,600150,383,000110%5.400.77%5.36-0.04%5.370.36%5.310.51%0.21%
2019-02-185.325.405.315.402.27%0.77%2.16%28,692,500153,769,000115%5.360.53%5.37-0.02%5.350.26%5.290.34%0.15%
2019-02-155.405.405.285.28-2.22%-0.96%0.23%27,865,000148,546,000114%5.33-1.57%5.370.19%5.340.34%5.270.29%0.12%
2019-02-145.405.465.395.40-0.18%-0.30%2.80%22,247,200120,480,00096%5.421.03%5.360.68%5.320.78%5.250.42%0.10%
2019-02-135.325.425.305.411.69%0.91%3.42%29,884,400160,222,000132%5.361.13%5.320.85%5.280.63%5.230.40%0.07%
2019-02-125.295.345.265.320.00%0.36%2.11%26,674,900141,411,000123%5.300.19%5.280.71%5.250.67%5.210.17%0.03%