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
2019-05-216.736.806.726.760.15%0.12%-0.13%52,168,600352,236,000125%6.75-0.13%6.77-0.59%6.780.09%6.77-0.25%-0.70%
2019-05-206.736.826.716.75-0.15%-0.16%-0.53%32,377,300218,905,00077%6.76-0.41%6.810.02%6.78-0.07%6.79-0.35%-0.79%
2019-05-176.856.876.746.76-1.17%-0.43%-0.73%36,605,000248,497,00076%6.79-1.01%6.800.40%6.78-0.10%6.81-0.38%-0.90%
2019-05-166.796.926.776.840.59%-0.26%0.06%38,559,300264,441,00082%6.861.42%6.780.36%6.790.43%6.84-0.44%-0.90%
2019-05-156.696.836.696.801.95%0.56%-0.96%36,224,300244,966,00075%6.760.69%6.75-0.34%6.760.04%6.87-0.62%-0.92%
2019-05-146.686.796.666.67-1.33%-0.68%-3.46%41,676,400279,884,00082%6.72-1.09%6.780.03%6.76-0.55%6.91-1.29%-0.91%
2019-05-136.796.836.756.76-1.60%-0.44%-3.41%31,703,800215,256,00055%6.79-0.31%6.770.19%6.79-0.48%7.00-0.63%-0.88%
2019-05-106.746.886.686.872.84%0.87%-2.46%58,506,700398,509,000102%6.811.61%6.76-0.40%6.83-0.67%7.04-0.93%-0.85%
2019-05-096.756.786.646.68-0.89%-0.34%-6.03%37,496,800251,333,00065%6.70-0.65%6.79-0.99%6.87-1.08%7.11-1.03%-0.80%
2019-05-086.786.806.696.74-1.89%-0.10%-6.17%49,334,800332,839,00084%6.75-1.96%6.86-1.30%6.95-1.20%7.18-1.10%-0.75%
2019-05-076.936.966.806.87-0.43%-0.17%-5.41%55,146,500379,532,00097%6.88-0.28%6.95-1.21%7.03-1.62%7.26-1.14%-0.65%
2019-05-067.087.086.766.90-3.77%-0.01%-6.08%88,720,800612,301,000157%6.90-3.98%7.03-2.18%7.15-1.80%7.35-1.46%-0.53%
2019-04-307.157.227.157.170.14%-0.24%-3.84%30,653,400220,315,00060%7.190.01%7.19-0.87%7.28-0.74%7.46-0.37%-0.36%
2019-04-297.247.257.157.16-0.42%-0.36%-4.33%43,789,400314,655,00082%7.19-0.07%7.25-0.89%7.33-1.01%7.48-0.58%-0.27%
2019-04-267.197.277.147.19-0.55%-0.01%-4.49%52,287,200375,997,00095%7.19-1.60%7.32-1.26%7.41-1.19%7.53-0.52%-0.16%
2019-04-257.457.467.217.23-4.37%-1.07%-4.45%104,912,100766,664,000191%7.31-3.08%7.41-2.37%7.50-2.01%7.57-1.02%-0.09%
2019-04-247.567.597.507.560.13%0.27%-1.11%32,713,500246,669,00067%7.54-0.25%7.59-0.68%7.65-0.21%7.65-0.37%0.06%
2019-04-237.587.627.507.55-0.40%-0.12%-1.60%42,746,000323,107,00082%7.56-1.22%7.64-0.86%7.670.03%7.67-0.43%0.15%
2019-04-227.747.767.557.58-2.07%-0.94%-1.64%45,589,600348,871,00082%7.65-0.80%7.710.00%7.67-0.01%7.71-0.54%0.26%
2019-04-197.767.817.657.740.26%0.34%-0.10%40,636,600313,487,00062%7.71-0.49%7.710.68%7.670.38%7.75-0.05%0.41%
2019-04-187.667.827.647.720.78%-0.41%-0.41%48,586,100376,617,00069%7.751.29%7.660.38%7.64-0.04%7.750.03%0.47%
2019-04-177.687.707.607.66-0.13%0.09%-1.16%44,502,200340,559,00057%7.651.10%7.630.34%7.64-0.48%7.750.25%0.53%
2019-04-167.507.687.477.671.99%1.32%-0.79%53,098,100401,942,00063%7.57-1.14%7.60-0.77%7.68-0.76%7.730.51%0.53%
2019-04-157.707.757.507.52-0.66%-1.79%-2.24%56,789,800434,847,00061%7.661.12%7.66-0.74%7.74-0.81%7.690.52%0.48%
2019-04-127.657.667.527.57-1.43%-0.03%-1.07%59,531,000450,787,00062%7.57-2.40%7.72-1.17%7.80-0.28%7.650.22%0.40%
2019-04-117.847.897.667.68-1.66%-1.01%0.59%53,836,700417,664,00059%7.76-0.67%7.81-0.59%7.820.15%7.640.42%0.36%
2019-04-107.787.937.737.81-0.38%0.00%2.72%65,950,500515,097,00074%7.81-0.35%7.850.26%7.810.63%7.600.57%0.29%
2019-04-097.997.997.787.84-1.75%0.04%3.70%81,710,700640,407,00094%7.84-0.57%7.830.40%7.761.20%7.560.68%0.19%
2019-04-087.808.007.727.982.84%1.24%6.27%139,518,6001,099,736,000164%7.881.55%7.801.52%7.671.66%7.510.97%0.10%
2019-04-047.787.887.687.760.00%-0.03%4.34%100,509,000780,135,000131%7.760.34%7.691.67%7.541.10%7.440.55%-0.01%