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:
常宝股份( 002478.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
2019-03-256.086.095.955.95-4.19%-0.95%-0.98%18,259,600109,688,00078%6.01-4.01%6.280.98%6.150.49%6.010.54%0.72%
2019-03-226.196.426.136.21-1.43%-0.77%3.90%25,621,500160,347,000118%6.26-1.94%6.221.04%6.120.91%5.981.24%0.65%
2019-03-216.066.496.056.306.78%-1.28%6.71%53,441,800341,068,000266%6.387.97%6.153.71%6.073.37%5.902.82%0.51%
2019-03-206.016.065.795.90-2.48%-0.19%2.75%31,783,400187,861,000180%5.91-1.35%5.930.61%5.870.91%5.740.67%0.27%
2019-03-196.126.135.866.051.00%0.97%6.07%27,683,400165,866,000174%5.991.44%5.902.06%5.821.91%5.701.12%0.25%
2019-03-185.676.065.675.996.96%1.41%6.19%31,541,000186,325,000219%5.915.78%5.783.55%5.713.26%5.641.18%0.17%
2019-03-155.515.645.515.602.19%0.29%0.45%9,087,10050,743,00067%5.580.94%5.580.32%5.530.47%5.580.02%0.09%
2019-03-145.605.665.425.48-1.62%-0.94%-1.69%9,244,00051,136,00068%5.53-1.39%5.560.89%5.50-0.76%5.57-0.07%0.12%
2019-03-135.585.725.535.570.36%-0.71%-0.14%13,925,50078,129,000106%5.611.43%5.511.01%5.55-0.36%5.58-0.05%0.17%
2019-03-125.475.635.445.552.59%0.34%-0.56%12,031,20066,541,00092%5.532.81%5.46-1.27%5.57-0.14%5.58-0.25%0.26%
2019-03-115.335.435.295.412.27%0.56%-3.31%11,427,00061,478,00083%5.38-1.48%5.53-1.51%5.57-0.61%5.60-0.18%0.45%
2019-03-085.615.625.275.29-7.03%-3.13%-5.62%16,731,10091,366,000122%5.46-4.06%5.61-0.83%5.61-0.55%5.61-0.14%0.58%
2019-03-075.705.765.645.69-0.87%-0.04%1.37%17,533,80099,802,000145%5.690.14%5.660.60%5.640.36%5.610.39%0.67%
2019-03-065.655.785.605.741.77%0.99%2.66%17,407,40098,935,000161%5.681.85%5.630.70%5.620.27%5.590.49%0.69%
2019-03-055.575.645.525.640.89%1.06%1.37%11,469,00064,004,000117%5.58-0.36%5.59-0.13%5.60-0.34%5.560.27%0.72%
2019-03-045.565.655.535.590.54%-0.20%0.74%16,965,10095,017,000187%5.600.61%5.60-0.36%5.620.34%5.550.45%0.77%
2019-03-015.605.625.535.56-0.89%-0.13%0.65%6,240,00034,741,00078%5.57-0.68%5.62-0.48%5.600.41%5.520.29%0.79%
2019-02-285.615.705.535.610.18%0.09%1.85%7,225,60040,497,00093%5.61-0.74%5.640.59%5.580.38%5.510.42%0.82%
2019-02-275.595.765.565.60-0.36%-0.83%2.10%11,319,30063,924,000153%5.65-0.16%5.611.03%5.560.78%5.490.85%0.82%
2019-02-265.585.845.435.620.72%-0.64%3.33%16,006,50090,534,000237%5.662.72%5.551.93%5.521.70%5.441.63%0.79%
2019-02-255.415.585.395.583.33%1.34%4.26%11,629,30064,034,000200%5.512.36%5.451.08%5.420.91%5.351.13%0.67%
2019-02-225.325.425.315.400.37%0.39%2.04%6,512,90035,034,000122%5.38-0.26%5.390.15%5.380.26%5.290.74%0.57%
2019-02-215.365.445.345.380.37%-0.24%2.42%4,642,60025,038,00090%5.39-0.09%5.380.24%5.360.39%5.250.67%0.50%
2019-02-205.365.475.325.360.19%-0.70%2.72%5,536,00029,881,000109%5.400.80%5.370.54%5.340.64%5.220.77%0.43%
2019-02-195.425.425.315.35-0.93%-0.09%3.32%5,429,00029,071,000110%5.360.04%5.340.49%5.310.89%5.180.74%0.35%
2019-02-185.285.415.285.402.47%0.88%5.06%5,701,00030,515,000119%5.350.92%5.310.80%5.261.06%5.140.69%0.27%
2019-02-155.305.345.245.27-0.19%-0.64%3.23%4,506,00023,899,00099%5.300.65%5.271.13%5.201.09%5.110.51%0.20%
2019-02-145.345.365.225.280.38%0.19%3.96%4,395,40023,164,00097%5.270.48%5.210.99%5.150.92%5.080.46%0.20%
2019-02-135.165.305.165.261.94%0.29%4.03%5,774,30030,287,000132%5.252.18%5.161.54%5.101.11%5.060.60%0.17%
2019-02-125.135.205.085.160.00%0.53%2.67%5,630,40028,900,000139%5.130.57%5.080.95%5.050.72%5.030.36%0.12%