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:
宝钢股份( 600019.SH 上证)
板块 :钢铁_h   上证180   
所属成分指数: 上证180沪深300
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
2019-03-217.477.517.417.42-0.40%-0.46%-0.32%68,079,400507,439,00092%7.45-0.16%7.480.00%7.450.24%7.44-0.53%-0.24%
2019-03-207.517.587.387.45-0.80%-0.21%-0.45%62,565,400467,098,00082%7.47-0.64%7.480.48%7.430.19%7.48-0.56%-0.13%
2019-03-197.537.587.477.51-0.79%-0.05%-0.21%67,294,300505,626,00083%7.510.70%7.440.64%7.42-0.15%7.53-0.15%0.00%
2019-03-187.347.587.347.573.42%1.45%0.44%99,256,300740,640,000124%7.461.76%7.400.52%7.430.27%7.54-0.41%0.07%
2019-03-157.307.387.287.320.27%-0.18%-3.28%62,554,000458,720,00077%7.33-0.27%7.36-1.10%7.41-0.44%7.57-0.22%0.19%
2019-03-147.377.467.267.30-1.22%-0.72%-3.76%65,780,500483,716,00080%7.35-0.45%7.44-0.07%7.44-1.24%7.59-0.21%0.26%
2019-03-137.467.487.337.39-1.20%0.05%-2.78%61,361,300453,215,00076%7.39-2.07%7.44-0.43%7.53-1.06%7.60-0.22%0.32%
2019-03-127.517.627.417.480.94%-0.82%-1.81%86,188,600650,037,000107%7.542.22%7.48-1.19%7.61-0.30%7.62-0.35%0.41%
2019-03-117.367.447.317.410.41%0.43%-3.07%74,590,100550,360,00083%7.38-1.57%7.57-1.72%7.64-0.81%7.650.17%0.63%
2019-03-087.587.657.327.38-5.14%-1.55%-3.30%85,419,100640,264,00091%7.50-3.68%7.70-0.81%7.70-0.21%7.630.13%0.70%
2019-03-077.827.857.727.78-0.51%-0.03%2.07%92,353,700718,662,000107%7.78-0.06%7.760.31%7.720.53%7.620.57%0.70%
2019-03-067.697.897.647.821.43%0.42%3.18%106,823,900831,789,000132%7.791.46%7.741.11%7.670.68%7.580.66%0.66%
2019-03-057.697.727.647.710.13%0.46%2.40%53,498,700410,610,00072%7.68-0.53%7.650.45%7.62-0.38%7.530.53%0.62%
2019-03-047.667.827.627.701.18%-0.21%2.82%92,284,300712,064,000124%7.722.19%7.620.70%7.651.03%7.490.82%0.60%
2019-03-017.567.637.487.611.47%0.78%2.45%71,040,100536,458,00098%7.550.17%7.57-1.18%7.570.49%7.430.49%0.55%
2019-02-287.537.637.467.50-0.40%-0.50%1.46%53,483,200403,181,00076%7.54-0.76%7.660.96%7.540.49%7.390.39%0.52%
2019-02-277.627.757.467.53-1.44%-0.87%2.27%78,688,400597,745,000114%7.60-1.67%7.580.80%7.500.67%7.360.64%0.52%
2019-02-267.607.917.547.640.92%-1.10%4.43%155,875,9001,204,195,000238%7.734.35%7.523.07%7.452.67%7.321.84%0.50%
2019-02-257.177.687.167.575.87%2.26%5.37%130,155,600963,492,000229%7.404.06%7.302.13%7.261.63%7.180.94%0.33%
2019-02-227.157.167.067.150.56%0.51%0.46%39,993,700284,513,00079%7.11-0.60%7.15-0.21%7.140.13%7.120.07%0.24%
2019-02-217.177.217.087.11-0.97%-0.66%-0.03%44,450,800318,154,00091%7.16-0.15%7.160.29%7.13-0.01%7.110.20%0.25%
2019-02-207.167.207.127.180.56%0.17%1.16%37,285,000267,254,00077%7.170.14%7.140.35%7.130.13%7.100.23%0.26%
2019-02-197.157.217.127.140.14%-0.25%0.82%62,018,500443,953,000131%7.160.76%7.120.06%7.120.30%7.080.38%0.25%
2019-02-187.047.157.047.131.57%0.37%1.06%62,542,900444,316,000137%7.100.47%7.11-0.07%7.100.06%7.060.30%0.22%
2019-02-157.167.167.007.02-2.23%-0.72%-0.20%46,752,000330,572,000106%7.07-1.19%7.120.10%7.100.06%7.030.16%0.21%
2019-02-147.137.227.117.180.14%0.34%2.24%51,943,400371,705,000123%7.160.56%7.110.34%7.090.45%7.020.47%0.22%
2019-02-137.087.207.037.171.56%0.76%2.58%59,048,700420,173,000145%7.120.91%7.090.40%7.060.51%6.990.42%0.18%
2019-02-127.077.107.007.06-0.42%0.11%1.42%50,484,600356,033,000131%7.05-0.40%7.060.28%7.030.53%6.960.16%0.16%
2019-02-117.077.157.027.090.28%0.14%2.01%45,570,500322,633,000126%7.080.71%7.040.74%6.990.56%6.950.03%0.19%
2019-02-017.067.086.987.070.00%0.57%1.76%29,884,000210,082,00081%7.030.54%6.990.66%6.950.19%6.950.20%0.28%