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:
三钢闽光( 002110.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
2020-02-178.238.448.208.432.43%1.10%4.85%22,590,900188,367,000102%8.342.19%8.230.83%8.270.74%8.040.78%-0.81%
2020-02-148.118.248.088.231.35%0.87%3.16%19,244,200157,018,00088%8.16-0.31%8.17-1.40%8.210.69%7.98-0.34%-1.07%
2020-02-138.248.318.118.12-1.34%-0.78%1.44%18,408,000150,646,00085%8.180.36%8.280.61%8.160.88%8.01-0.57%-1.12%
2020-02-128.188.248.068.23-0.48%0.92%2.22%19,086,000155,643,00087%8.16-3.00%8.231.01%8.090.87%8.05-0.52%-1.16%
2020-02-118.188.638.188.271.35%-1.63%2.19%34,058,700286,342,000159%8.414.29%8.153.20%8.022.61%8.090.07%-1.22%
2020-02-107.858.227.778.163.82%1.23%0.90%26,485,300213,501,000131%8.063.28%7.901.45%7.811.22%8.09-0.52%-1.26%
2020-02-077.757.887.737.860.51%0.70%-3.31%18,689,600145,872,00098%7.810.48%7.780.86%7.72-1.48%8.13-1.38%-1.24%
2020-02-067.787.877.697.820.64%0.67%-5.13%20,489,400159,166,000105%7.77-0.18%7.720.53%7.83-2.23%8.24-1.64%-1.17%
2020-02-057.737.957.637.771.04%-0.15%-7.28%24,288,700189,018,000125%7.782.19%7.68-2.54%8.01-2.22%8.38-1.67%-1.02%
2020-02-047.407.747.407.691.05%0.98%-9.76%25,248,700192,259,000135%7.62-0.03%7.88-5.14%8.19-3.13%8.52-2.30%-0.83%
2020-02-037.617.707.617.61-10.05%-0.09%-12.76%16,449,800125,290,00092%7.62-10.92%8.30-3.72%8.46-2.60%8.72-1.86%-0.57%
2020-01-238.688.728.408.46-3.53%-1.06%-4.82%16,203,400138,559,00099%8.55-1.17%8.63-0.78%8.69-0.99%8.89-0.84%-0.36%
2020-01-228.608.818.428.771.86%1.36%-2.15%20,971,900181,447,000128%8.65-0.07%8.69-0.72%8.77-1.13%8.96-0.97%-0.25%
2020-01-218.848.848.608.61-2.82%-0.55%-4.87%18,770,800162,518,000114%8.66-1.71%8.76-1.49%8.87-1.26%9.05-1.11%-0.12%
2020-01-208.868.868.768.86-0.11%0.58%-3.20%13,066,200115,098,00073%8.81-0.86%8.89-1.01%8.99-0.65%9.15-0.33%0.05%
2020-01-178.908.968.838.870.00%-0.17%-3.41%8,772,40077,941,00046%8.89-0.69%8.98-0.82%9.04-0.51%9.18-0.32%0.11%
2020-01-169.059.098.878.87-1.88%-0.86%-3.71%18,157,500162,462,00088%8.95-1.20%9.05-0.71%9.09-0.76%9.21-0.64%0.19%
2020-01-159.189.218.979.04-1.85%-0.18%-2.49%18,417,600166,792,00082%9.06-1.81%9.12-0.54%9.16-0.68%9.27-0.15%0.33%
2020-01-149.169.289.169.210.22%-0.14%-0.81%10,842,300100,000,00046%9.221.15%9.17-0.20%9.22-0.50%9.290.26%0.40%
2020-01-139.189.209.069.190.11%0.79%-0.77%13,800,900125,831,00051%9.12-0.58%9.19-0.70%9.27-0.01%9.260.22%0.41%
2020-01-109.299.329.119.18-1.18%0.10%-0.66%17,243,000158,133,00063%9.17-0.88%9.25-0.78%9.27-0.23%9.240.25%0.40%
2020-01-099.339.389.179.290.43%0.41%0.78%17,457,000161,518,00064%9.25-0.67%9.320.29%9.29-0.44%9.220.31%0.38%
2020-01-089.409.429.229.25-2.32%-0.69%0.65%20,686,600192,672,00077%9.31-0.57%9.300.03%9.330.16%9.190.31%0.34%
2020-01-079.209.509.209.473.38%1.10%3.36%31,806,000297,922,000124%9.371.92%9.29-0.33%9.320.66%9.160.57%0.33%
2020-01-069.219.299.089.16-1.19%-0.34%0.55%25,280,300232,351,00098%9.19-1.19%9.32-0.11%9.260.38%9.110.33%0.32%
2020-01-039.389.419.249.27-1.59%-0.34%2.09%26,569,700247,149,000106%9.30-1.40%9.330.79%9.220.68%9.080.48%0.33%
2020-01-029.439.589.359.420.64%-0.15%4.24%35,666,000336,481,000147%9.431.95%9.261.56%9.161.35%9.040.78%0.32%
2019-12-319.189.489.039.362.18%1.15%4.38%34,192,000316,406,000149%9.251.59%9.121.37%9.041.06%8.970.52%0.27%
2019-12-308.959.178.919.162.81%0.56%2.68%39,342,500358,367,000175%9.111.97%9.001.58%8.940.82%8.920.36%0.26%
2019-12-278.909.048.828.910.00%-0.26%0.24%22,451,000200,566,000101%8.931.10%8.860.57%8.870.19%8.890.15%0.28%