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:
金洲管道( 002443.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
2019-03-257.968.257.888.00-1.96%-0.61%-0.86%11,712,00094,273,00048%8.05-1.07%8.22-2.48%8.410.37%8.070.61%1.84%
2019-03-228.258.258.018.16-2.63%0.29%1.75%15,944,600129,733,00067%8.14-2.70%8.43-0.55%8.380.88%8.020.92%1.90%
2019-03-218.528.568.238.38-0.83%0.22%5.45%25,026,100209,268,000110%8.36-2.43%8.480.77%8.311.36%7.951.29%1.90%
2019-03-208.858.858.368.45-3.43%-1.40%7.70%47,343,200405,724,000225%8.571.38%8.423.28%8.193.54%7.853.24%1.93%
2019-03-197.958.757.838.7510.06%3.51%15.13%47,053,700397,750,000255%8.455.36%8.156.14%7.915.09%7.604.28%1.84%
2019-03-187.788.267.787.955.86%-0.91%9.08%23,354,100187,374,000136%8.026.63%7.683.74%7.533.02%7.292.46%1.78%
2019-03-157.507.887.307.511.62%-0.19%5.58%18,359,500138,130,000105%7.522.27%7.401.27%7.311.64%7.111.15%1.72%
2019-03-147.307.517.207.390.82%0.45%5.09%16,409,900120,724,00098%7.360.51%7.311.39%7.190.56%7.031.30%1.67%
2019-03-137.147.557.127.332.66%0.14%5.59%19,427,600142,202,000120%7.321.16%7.212.04%7.150.53%6.941.55%1.63%
2019-03-127.117.457.077.141.28%-1.33%4.45%15,048,300108,890,00097%7.243.88%7.060.27%7.110.87%6.841.59%1.59%
2019-03-116.917.056.847.054.44%1.21%4.77%10,881,60075,800,00068%6.970.14%7.04-0.93%7.051.31%6.731.22%1.64%
2019-03-087.037.186.746.75-5.99%-2.96%1.53%14,485,500100,766,00089%6.96-3.00%7.110.33%6.960.80%6.650.93%1.66%
2019-03-077.117.317.047.18-0.42%0.13%9.00%16,574,500118,851,000112%7.170.14%7.092.47%6.912.02%6.591.59%1.62%
2019-03-067.037.396.997.210.00%0.68%11.20%23,560,700168,717,000172%7.162.55%6.922.83%6.773.15%6.482.30%1.57%
2019-03-056.557.216.467.2110.08%3.25%13.76%30,252,900211,249,000252%6.987.13%6.735.57%6.564.46%6.343.68%1.39%
2019-03-046.366.806.286.554.80%0.49%7.15%19,660,000128,145,000190%6.524.59%6.372.84%6.282.40%6.111.85%1.12%
2019-03-016.306.306.186.251.30%0.29%4.13%7,411,90046,190,00079%6.230.26%6.200.19%6.140.77%6.000.69%0.87%
2019-02-286.176.346.086.171.82%-0.74%3.51%12,094,60075,180,000133%6.221.02%6.181.38%6.091.03%5.960.93%0.79%
2019-02-276.116.286.026.06-2.10%-1.51%2.61%12,684,70078,052,000151%6.15-0.45%6.101.18%6.030.99%5.911.15%0.71%
2019-02-266.046.555.946.191.81%0.15%6.01%17,772,100109,852,000237%6.183.94%6.032.69%5.972.54%5.842.03%0.59%
2019-02-255.866.115.806.084.65%2.24%6.24%14,098,50083,837,000226%5.953.19%5.871.72%5.821.39%5.721.44%0.37%
2019-02-225.715.825.675.811.75%0.82%2.98%5,969,70034,401,000113%5.76-0.83%5.770.40%5.740.53%5.640.55%0.19%
2019-02-215.735.925.705.71-0.35%-1.74%1.76%7,625,40044,315,000159%5.811.80%5.750.75%5.710.83%5.611.10%0.10%
2019-02-205.675.755.675.730.17%0.39%3.24%4,176,80023,841,00095%5.71-0.05%5.710.56%5.660.71%5.550.47%-0.06%
2019-02-195.765.795.655.72-0.35%0.16%3.55%8,297,50047,383,000197%5.710.28%5.670.82%5.621.06%5.520.95%-0.13%
2019-02-185.705.795.635.743.05%0.79%4.90%6,718,00038,259,000171%5.701.95%5.631.57%5.561.39%5.47-0.58%-0.28%
2019-02-155.655.655.535.570.00%-0.29%1.20%5,338,50029,819,000123%5.590.20%5.541.00%5.491.12%5.50-0.09%-0.12%
2019-02-145.555.645.515.571.27%-0.09%1.11%4,361,00024,311,00099%5.582.14%5.491.42%5.431.46%5.510.13%-0.08%
2019-02-135.435.525.385.501.66%0.77%-0.04%4,902,60026,759,000115%5.460.96%5.411.48%5.350.70%5.50-0.09%-0.10%
2019-02-125.365.445.335.410.00%0.07%-1.76%3,289,20017,780,00083%5.411.45%5.331.35%5.31-0.39%5.51-0.18%-0.10%