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:
上海钢联( 300226.SZ 深证)
板块 :传播与文化产业   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-05-31126.3800.794%2
2019-05-31127.5600.800%
2019-05-31119.1000.750%
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
2019-05-1769.3570.5865.2066.70-4.17%-0.54%-4.49%2,744,400184,043,000116%67.06-3.93%68.60-2.29%69.19-1.46%69.83-1.83%-1.07%
2019-05-1670.8670.8869.2669.60-1.81%-0.29%-2.16%1,307,50091,267,00057%69.80-0.79%70.20-0.07%70.210.35%71.13-1.19%-0.88%
2019-05-1570.9070.9869.2670.881.43%0.74%-1.54%1,489,900104,829,00059%70.36-0.03%70.25-0.02%69.960.23%71.99-0.99%-0.79%
2019-05-1468.5071.3868.5069.88-0.17%-0.71%-3.90%1,545,700108,788,00055%70.380.51%70.260.66%69.800.25%72.71-1.80%-0.75%
2019-05-1370.9971.4668.8470.00-2.91%-0.03%-5.47%1,700,700119,088,00052%70.02-0.42%69.800.23%69.63-0.89%74.05-0.57%-0.62%
2019-05-1069.9472.2666.0072.104.31%2.53%-3.18%3,374,800237,317,000100%70.322.02%69.640.64%70.25-2.18%74.47-0.91%-0.66%
2019-05-0967.8170.5067.6869.120.91%0.28%-8.03%2,454,800169,210,00071%68.93-0.63%69.20-2.03%71.82-2.37%75.15-0.84%-0.62%
2019-05-0869.9471.6868.0068.50-2.82%-1.25%-9.62%2,048,700142,111,00060%69.370.07%70.63-3.62%73.56-1.61%75.79-0.72%-0.59%
2019-05-0772.0073.0065.0070.49-0.63%1.69%-7.66%2,509,700173,974,00073%69.32-4.22%73.28-3.13%74.76-2.84%76.34-0.92%-0.59%
2019-05-0674.0075.0070.9470.94-10.00%-1.98%-7.92%3,356,400242,913,000104%72.37-8.10%75.65-1.66%76.95-1.00%77.05-0.90%-0.57%
2019-04-3076.8079.8076.5078.822.23%0.09%1.39%2,376,600187,163,00082%78.752.65%76.93-1.14%77.720.36%77.740.08%-0.61%
2019-04-2976.4177.7775.0177.101.45%0.49%-0.75%3,417,000262,154,000114%76.720.86%77.810.02%77.44-0.13%77.68-0.37%-0.69%
2019-04-2678.2078.2174.0876.00-3.94%-0.09%-2.53%4,187,600318,533,000135%76.07-4.90%77.80-0.50%77.54-0.60%77.97-0.54%-0.68%
2019-04-2577.3981.8076.5079.122.22%-1.08%0.93%5,103,300408,169,000170%79.984.69%78.191.84%78.011.04%78.39-0.51%-0.64%
2019-04-2477.0077.6074.2177.400.04%1.31%-1.77%2,787,400212,953,00092%76.40-0.58%76.78-0.57%77.20-0.74%78.80-1.00%-0.56%
2019-04-2376.9077.8875.9177.370.48%0.69%-2.79%3,076,000236,370,00095%76.84-0.39%77.22-0.71%77.78-0.39%79.59-0.46%-0.46%
2019-04-2278.8579.1075.6677.00-1.81%-0.19%-3.70%2,370,900182,900,00073%77.14-1.15%77.77-0.95%78.09-0.61%79.96-0.57%-0.46%
2019-04-1977.5178.8877.0078.420.82%0.48%-2.48%1,641,200128,084,00046%78.04-0.39%78.520.13%78.57-0.25%80.42-0.72%-0.46%
2019-04-1879.2179.8077.5677.78-1.39%-0.72%-3.98%1,841,800144,300,00046%78.35-0.79%78.42-0.36%78.76-1.38%81.00-0.73%-0.45%
2019-04-1778.4980.1778.0078.88-0.11%-0.12%-3.33%2,437,600192,506,00056%78.971.32%78.70-0.11%79.87-0.94%81.60-1.29%-0.38%
2019-04-1677.1079.3075.8978.972.08%1.31%-4.47%2,581,900201,256,00053%77.95-1.34%78.79-2.06%80.62-0.41%82.66-0.66%-0.25%
2019-04-1579.6080.7677.1777.36-0.60%-2.08%-7.03%4,180,300330,275,00081%79.01-0.06%80.44-1.49%80.96-0.66%83.21-0.28%-0.19%
2019-04-1282.1082.5077.3077.83-6.03%-1.55%-6.73%4,581,900362,213,00088%79.05-5.73%81.66-0.90%81.49-1.25%83.44-0.16%-0.18%
2019-04-1184.2185.5881.6182.82-0.71%-1.23%-0.91%3,624,700303,944,00076%83.851.67%82.400.88%82.53-0.37%83.580.29%-0.13%
2019-04-1080.3085.0179.5283.414.41%1.13%0.09%4,910,700405,010,000101%82.482.33%81.69-0.64%82.84-1.65%83.33-0.02%-0.21%
2019-04-0981.3082.2979.6979.89-0.62%-0.88%-4.15%3,109,700250,640,00062%80.60-1.22%82.21-1.40%84.23-0.72%83.35-0.45%-0.16%
2019-04-0883.5084.5079.2080.39-2.52%-1.48%-3.99%5,578,800455,205,000113%81.60-2.52%83.38-2.74%84.84-0.21%83.73-0.62%0.00%
2019-04-0486.0586.8982.0082.47-3.98%-1.47%-2.12%5,673,200474,863,000123%83.70-1.55%85.73-0.64%85.020.56%84.25-0.53%0.20%
2019-04-0385.0286.9983.3885.89-0.85%1.03%1.40%4,939,400419,932,000113%85.02-3.36%86.280.95%84.550.84%84.70-0.11%0.35%
2019-04-0284.6291.5784.6286.630.00%-1.53%2.17%6,669,400586,741,000165%87.983.08%85.473.43%83.841.85%84.790.06%0.43%