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:
久立特材( 002318.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
2019-03-218.368.548.298.461.20%0.45%2.53%29,972,600252,428,00095%8.420.16%8.580.61%8.470.58%8.250.40%0.64%
2019-03-208.638.688.238.36-2.22%-0.58%1.73%31,734,700266,859,000101%8.41-3.69%8.520.33%8.420.60%8.220.40%0.71%
2019-03-198.709.128.538.552.89%-2.07%4.46%63,310,600552,737,000209%8.736.59%8.504.99%8.372.54%8.191.94%0.79%
2019-03-188.088.348.058.314.40%1.45%3.50%28,876,400236,529,000103%8.192.38%8.090.25%8.160.90%8.030.45%0.67%
2019-03-157.948.127.917.960.38%-0.51%-0.41%12,363,40098,917,00043%8.000.04%8.07-1.22%8.090.86%7.990.21%0.74%
2019-03-148.058.267.807.93-2.10%-0.85%-0.58%19,050,200152,370,00065%8.00-1.84%8.170.72%8.02-0.15%7.980.26%0.77%
2019-03-138.258.458.008.10-2.53%-0.59%1.82%29,121,700237,290,000102%8.15-1.26%8.111.60%8.030.13%7.960.58%0.80%
2019-03-128.098.487.988.313.88%0.70%5.07%49,150,800405,594,000181%8.255.52%7.991.59%8.021.46%7.911.24%0.80%
2019-03-117.468.067.468.007.38%2.30%2.41%26,897,000210,325,00098%7.821.70%7.86-1.19%7.91-0.05%7.810.63%0.80%
2019-03-087.907.917.417.45-7.45%-3.11%-4.03%29,199,800224,524,000105%7.69-4.73%7.96-0.58%7.91-0.24%7.760.28%0.79%
2019-03-078.238.237.998.05-1.95%-0.26%3.99%28,895,200233,215,000116%8.07-0.14%8.000.92%7.930.87%7.741.06%0.79%
2019-03-067.888.227.868.213.79%1.58%7.18%34,975,900282,680,000150%8.083.46%7.931.64%7.861.51%7.661.27%0.73%
2019-03-057.688.017.607.912.33%1.25%4.57%25,828,400201,767,000118%7.81-0.51%7.800.48%7.740.48%7.560.75%0.65%
2019-03-047.837.987.727.73-0.51%-1.55%2.96%31,946,300250,839,000152%7.852.27%7.761.48%7.711.58%7.511.12%0.66%
2019-03-017.697.807.557.772.10%1.20%4.65%16,166,300124,128,00081%7.68-0.12%7.65-0.03%7.590.80%7.430.49%0.60%
2019-02-287.557.847.557.610.79%-1.00%2.99%19,270,000148,137,000100%7.691.23%7.651.39%7.531.13%7.390.59%0.59%
2019-02-277.547.707.457.55-0.92%-0.58%2.78%20,698,300157,181,000111%7.59-0.93%7.551.04%7.440.83%7.350.56%0.59%
2019-02-267.447.937.387.621.74%-0.59%4.31%38,294,200293,534,000207%7.674.09%7.473.13%7.381.96%7.311.30%0.62%
2019-02-257.257.607.187.494.32%1.71%3.87%29,933,000220,436,000182%7.363.69%7.241.40%7.240.86%7.210.47%0.55%
2019-02-227.057.197.017.181.56%1.10%0.04%11,842,00084,099,00070%7.10-0.34%7.14-0.76%7.18-0.10%7.180.28%0.66%
2019-02-217.157.247.037.07-1.39%-0.79%-1.22%16,994,800121,103,00098%7.13-0.95%7.20-0.19%7.18-0.15%7.160.51%0.72%
2019-02-207.317.327.107.17-2.05%-0.33%0.69%14,432,800103,829,00085%7.19-0.90%7.210.13%7.20-0.07%7.120.48%0.68%
2019-02-197.237.377.157.321.24%0.84%3.29%19,912,800144,550,000116%7.261.21%7.200.54%7.200.32%7.090.78%0.67%
2019-02-187.087.247.087.232.12%0.81%2.82%18,131,000130,042,000108%7.170.39%7.16-0.31%7.180.01%7.030.50%0.59%
2019-02-157.167.277.087.08-1.39%-0.90%1.19%10,680,00076,298,00067%7.14-0.32%7.19-0.03%7.180.60%7.000.45%0.50%
2019-02-147.157.227.077.180.28%0.18%3.07%11,327,00081,185,00072%7.17-0.65%7.190.06%7.130.98%6.970.58%0.44%
2019-02-137.357.377.107.16-0.56%-0.75%3.38%21,993,500158,672,000146%7.210.80%7.181.23%7.061.12%6.930.86%0.34%
2019-02-127.137.217.097.200.14%0.60%4.85%12,140,90086,893,00090%7.16-0.18%7.101.47%6.990.94%6.870.63%0.22%
2019-02-117.017.327.017.192.28%0.28%5.36%28,471,500204,154,000225%7.173.37%6.992.15%6.921.74%6.821.55%0.12%
2019-02-016.747.046.697.030.00%1.36%4.61%17,918,700124,284,000166%6.942.92%6.851.05%6.800.94%6.720.83%-0.08%