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:
华菱钢铁( 000932.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
2019-03-217.877.877.757.80-0.51%-0.23%1.46%52,415,500409,769,00076%7.820.06%7.84-0.12%7.800.57%7.69-0.30%-0.07%
2019-03-207.817.967.677.840.26%0.35%1.67%64,214,400501,737,00088%7.81-0.65%7.850.64%7.760.62%7.71-0.45%0.04%
2019-03-197.988.007.757.82-2.25%-0.56%0.96%82,985,800652,601,000106%7.860.20%7.801.18%7.710.73%7.750.03%0.18%
2019-03-187.598.077.568.005.96%1.94%3.31%126,670,100994,092,000163%7.854.09%7.702.54%7.651.63%7.74-0.25%0.24%
2019-03-157.487.627.477.550.94%0.13%-2.74%48,377,600364,786,00059%7.540.24%7.51-0.40%7.53-0.30%7.76-0.28%0.38%
2019-03-147.417.637.407.480.40%-0.56%-3.92%56,416,900424,385,00066%7.520.63%7.540.16%7.55-1.41%7.79-0.14%0.49%
2019-03-137.597.597.417.45-1.97%-0.33%-4.44%48,131,500359,785,00056%7.48-1.75%7.53-0.65%7.66-1.47%7.80-0.06%0.55%
2019-03-127.657.707.517.600.40%-0.11%-2.58%69,103,500525,750,00076%7.611.64%7.58-1.76%7.78-0.51%7.80-0.09%0.64%
2019-03-117.397.587.317.571.75%1.14%-3.05%57,567,500430,904,00056%7.49-1.77%7.72-1.94%7.82-0.96%7.810.52%0.81%
2019-03-087.787.797.437.44-6.30%-2.36%-4.22%86,607,100659,903,00079%7.62-4.13%7.87-0.88%7.89-0.49%7.770.34%0.83%
2019-03-077.988.087.877.94-1.37%-0.10%2.56%92,784,000737,479,00091%7.95-0.44%7.94-0.13%7.930.44%7.740.79%0.81%
2019-03-067.908.127.828.051.90%0.84%4.80%124,854,700996,748,000126%7.981.63%7.950.60%7.900.89%7.680.93%0.75%
2019-03-057.907.927.817.90-1.00%0.57%3.81%75,190,000590,634,00080%7.86-1.44%7.900.43%7.830.32%7.610.64%0.68%
2019-03-048.018.187.867.981.27%0.13%5.53%124,630,900993,332,000137%7.971.61%7.871.60%7.801.87%7.561.19%0.66%
2019-03-017.807.987.727.881.94%0.46%5.45%86,999,600682,461,000101%7.842.15%7.740.23%7.661.22%7.470.82%0.58%
2019-02-287.637.757.617.731.05%0.66%4.29%56,923,700437,094,00067%7.68-0.20%7.731.43%7.570.91%7.410.42%0.52%
2019-02-277.667.887.577.65-0.65%-0.57%3.64%101,794,100783,176,000119%7.69-0.86%7.621.36%7.501.01%7.380.83%0.54%
2019-02-267.578.107.417.701.85%-0.79%5.19%171,491,0001,330,862,000203%7.764.92%7.523.40%7.422.44%7.321.61%0.52%
2019-02-257.187.647.167.565.29%2.20%4.94%147,767,6001,093,094,000191%7.404.05%7.271.67%7.251.20%7.200.69%0.39%
2019-02-227.117.187.057.181.41%1.00%0.35%60,948,200433,279,00084%7.11-0.42%7.15-0.40%7.160.01%7.160.13%0.33%
2019-02-217.157.257.057.08-1.39%-0.83%-0.92%72,827,600519,935,000102%7.14-0.82%7.18-0.06%7.16-0.35%7.150.28%0.38%
2019-02-207.107.297.107.180.42%-0.25%0.76%62,433,500449,403,00088%7.20-0.03%7.180.39%7.180.08%7.130.17%0.42%
2019-02-197.257.327.107.15-1.24%-0.69%0.51%66,578,600479,373,00090%7.200.67%7.15-0.28%7.180.27%7.110.49%0.47%
2019-02-187.087.247.067.242.55%1.23%2.27%71,845,200513,847,00093%7.150.72%7.17-0.08%7.160.11%7.080.33%0.48%
2019-02-157.157.157.057.06-2.08%-0.58%0.06%55,939,900397,203,00074%7.10-2.06%7.180.08%7.150.24%7.060.26%0.50%
2019-02-147.257.407.157.21-0.83%-0.55%2.44%75,103,500544,519,00098%7.251.09%7.170.59%7.130.83%7.040.66%0.55%
2019-02-137.127.337.047.271.82%1.37%3.98%107,571,500771,462,000143%7.171.06%7.130.86%7.080.37%6.990.63%0.53%
2019-02-127.097.187.037.14-0.56%0.61%2.76%70,444,700499,948,00099%7.10-0.18%7.070.80%7.050.67%6.950.26%0.54%
2019-02-117.067.217.017.181.99%0.98%3.61%76,682,200545,202,000104%7.111.86%7.020.03%7.000.66%6.930.10%0.63%
2019-02-016.937.096.877.040.00%0.86%1.69%53,099,700370,650,00065%6.980.56%7.010.55%6.960.14%6.920.58%0.89%