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:
山东钢铁( 600022.SH 上证)
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
2019-05-171.711.731.661.67-2.91%-1.30%-0.83%79,887,700135,140,000102%1.69-1.63%1.700.41%1.690.12%1.68-0.36%-1.13%
2019-05-161.681.751.671.722.38%0.00%1.78%129,294,900222,428,000172%1.722.75%1.691.62%1.691.14%1.69-0.30%-1.15%
2019-05-151.661.691.661.680.60%0.36%-0.88%60,717,700101,651,00082%1.670.97%1.67-0.18%1.670.12%1.70-1.22%-1.20%
2019-05-141.641.681.641.670.60%0.72%-2.68%64,029,900106,148,00076%1.66-0.72%1.67-0.06%1.67-0.12%1.72-1.49%-1.17%
2019-05-131.671.681.661.66-1.78%-0.60%-4.71%44,910,90074,979,00051%1.67-0.65%1.670.12%1.67-0.54%1.74-1.02%-1.06%
2019-05-101.661.701.661.691.81%0.54%-3.98%85,643,800143,925,00093%1.681.57%1.670.30%1.68-0.83%1.76-1.29%-0.98%
2019-05-091.661.671.641.66-0.60%0.30%-6.90%48,302,20079,919,00051%1.66-0.54%1.66-1.01%1.69-1.23%1.78-1.38%-0.91%
2019-05-081.641.681.631.670.00%0.36%-7.63%62,900,800104,647,00062%1.66-0.30%1.68-1.41%1.71-1.95%1.81-1.53%-0.84%
2019-05-071.671.691.651.670.60%0.06%-9.04%79,283,600132,360,00071%1.67-1.65%1.71-1.84%1.75-2.24%1.84-1.08%-0.71%
2019-05-061.751.761.631.66-6.74%-2.18%-10.56%127,425,200216,180,000117%1.70-4.23%1.74-2.91%1.79-2.40%1.86-1.59%-0.60%
2019-04-301.751.791.751.781.14%0.45%-5.62%59,329,400105,115,00058%1.770.11%1.79-1.92%1.83-1.13%1.89-0.58%-0.44%
2019-04-291.791.801.751.76-2.22%-0.56%-7.22%91,951,000162,784,00086%1.77-2.16%1.82-1.94%1.85-1.86%1.90-0.84%-0.39%
2019-04-261.841.841.781.80-3.23%-0.50%-5.91%141,281,100255,616,000135%1.81-4.39%1.86-2.36%1.89-1.92%1.91-0.88%-0.25%
2019-04-251.911.921.861.86-3.13%-1.69%-3.63%102,664,100194,263,000107%1.89-1.05%1.91-1.09%1.92-0.47%1.93-0.36%-0.15%
2019-04-241.911.931.901.920.52%0.42%-0.88%72,607,900138,830,00076%1.91-0.21%1.93-0.52%1.93-0.31%1.94-0.31%-0.10%
2019-04-231.921.931.901.91-1.04%-0.31%-1.70%82,733,300158,517,00080%1.92-1.34%1.94-0.31%1.94-0.15%1.94-0.56%-0.05%
2019-04-221.961.971.921.93-1.53%-0.62%-1.23%112,170,500217,802,00098%1.94-0.10%1.94-0.15%1.940.00%1.95-0.71%0.04%
2019-04-191.931.971.921.961.55%0.82%-0.41%134,969,700262,369,00099%1.940.21%1.950.26%1.940.21%1.97-0.20%0.16%
2019-04-181.951.951.931.93-1.03%-0.52%-2.13%66,670,200129,310,00047%1.94-0.56%1.94-0.10%1.94-0.16%1.970.00%0.19%
2019-04-171.961.961.941.95-0.51%-0.05%-1.12%84,541,100164,930,00058%1.950.98%1.940.41%1.94-0.26%1.970.00%0.17%
2019-04-161.911.961.901.962.08%1.45%-0.61%96,655,000186,715,00063%1.93-0.62%1.93-0.41%1.95-0.92%1.970.00%0.15%
2019-04-151.951.961.921.92-0.52%-1.23%-2.64%92,194,600179,183,00056%1.940.83%1.94-0.46%1.96-0.96%1.970.51%0.11%
2019-04-121.941.941.911.93-0.52%0.10%-1.63%90,393,000174,243,00052%1.93-1.23%1.95-1.27%1.98-0.15%1.960.10%-0.01%
2019-04-111.961.971.941.94-1.52%-0.61%-1.02%108,684,100212,166,00064%1.95-0.61%1.98-0.95%1.99-0.05%1.960.15%-0.05%
2019-04-101.981.991.951.97-1.01%0.31%0.66%148,098,600290,822,00089%1.96-1.75%2.00-0.10%1.990.05%1.960.21%-0.10%
2019-04-092.032.031.981.99-2.45%-0.45%1.89%191,902,100383,553,000118%2.00-0.45%2.000.40%1.990.46%1.950.31%-0.18%
2019-04-081.982.051.972.043.03%1.59%4.78%325,148,200652,800,000212%2.011.67%1.991.27%1.981.91%1.950.57%-0.23%
2019-04-041.971.991.961.980.51%0.25%2.27%182,117,900359,595,000136%1.980.82%1.960.46%1.940.73%1.940.00%-0.32%
2019-04-031.941.971.931.971.03%0.56%1.76%118,899,500232,961,00091%1.960.21%1.961.56%1.930.52%1.94-0.10%-0.41%
2019-04-021.971.981.941.950.00%-0.26%0.62%141,930,300277,433,000109%1.960.05%1.930.84%1.920.47%1.94-0.26%-0.42%