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
2019-03-251.961.971.931.94-2.02%-0.51%-2.46%116,646,800227,506,00072%1.95-1.66%1.98-0.55%1.98-0.50%1.99-0.15%0.08%
2019-03-221.992.001.971.98-0.50%-0.15%-0.60%111,380,100220,859,00065%1.98-0.60%1.99-0.25%1.990.25%1.99-0.35%0.19%
2019-03-211.992.011.981.990.00%-0.25%-0.45%128,611,000256,533,00065%2.000.55%1.99-0.05%1.990.20%2.00-0.94%0.31%
2019-03-201.992.001.961.990.00%0.30%-1.39%120,270,300238,667,00050%1.98-0.80%1.990.30%1.98-0.05%2.02-0.20%0.62%
2019-03-192.022.031.981.99-1.49%-0.50%-1.58%139,166,600278,319,00049%2.000.20%1.990.46%1.99-0.40%2.020.30%0.89%
2019-03-181.962.031.962.023.59%1.20%0.20%236,551,600472,252,00083%2.001.84%1.980.20%1.990.10%2.020.30%0.93%
2019-03-151.961.981.941.950.00%-0.51%-2.99%139,076,200272,589,00048%1.96-0.61%1.98-1.20%1.99-0.75%2.010.20%1.01%
2019-03-141.962.011.931.95-1.02%-1.12%-2.79%187,669,100370,168,00065%1.97-0.86%2.00-0.25%2.01-1.52%2.010.20%1.05%
2019-03-132.012.021.961.97-2.48%-0.96%-1.60%168,448,600335,014,00059%1.99-1.97%2.00-0.60%2.04-0.10%2.000.50%1.11%
2019-03-122.032.061.992.020.00%-0.44%1.41%229,237,300465,173,00079%2.032.01%2.02-1.47%2.040.54%1.990.91%1.21%
2019-03-111.962.021.962.023.06%1.56%2.33%223,959,000445,534,00071%1.99-1.73%2.05-0.10%2.030.45%1.970.97%1.44%
2019-03-082.062.071.951.96-7.98%-3.16%0.26%398,703,800806,974,000129%2.02-3.07%2.050.59%2.020.65%1.960.88%1.46%
2019-03-072.072.152.032.131.43%2.01%9.91%504,083,2001,052,728,000189%2.092.96%2.042.78%2.012.35%1.942.16%1.41%
2019-03-061.922.111.912.109.38%3.55%10.70%551,018,1001,117,684,000238%2.036.46%1.983.61%1.962.94%1.902.43%1.23%
2019-03-051.911.931.891.92-0.52%0.79%3.67%169,299,600322,467,00086%1.91-1.19%1.910.16%1.900.42%1.850.71%1.03%
2019-03-041.911.961.911.931.05%0.10%4.95%245,855,800474,037,000131%1.931.85%1.910.85%1.901.72%1.841.10%1.02%
2019-03-011.891.911.871.910.53%0.90%5.00%154,899,700293,253,00088%1.89-0.16%1.890.27%1.860.81%1.820.61%0.94%
2019-02-281.891.941.871.900.53%0.21%5.09%165,096,400312,968,000100%1.900.21%1.891.83%1.851.04%1.810.84%0.90%
2019-02-271.871.941.861.89-0.53%-0.11%5.41%277,846,100525,696,000180%1.890.48%1.851.65%1.831.61%1.791.53%0.86%
2019-02-261.801.981.781.904.97%0.90%7.59%447,720,700842,978,000326%1.886.57%1.824.77%1.804.10%1.773.15%0.75%
2019-02-251.731.811.721.815.23%2.43%5.72%267,134,700472,054,000253%1.773.82%1.742.05%1.731.65%1.711.24%0.46%
2019-02-221.701.721.681.721.18%1.06%1.71%90,421,500153,900,000102%1.70-0.35%1.710.00%1.700.18%1.690.30%0.31%
2019-02-211.711.731.691.70-0.58%-0.47%0.83%104,779,700178,920,000125%1.710.00%1.710.35%1.700.24%1.690.36%0.20%
2019-02-201.701.731.691.710.59%0.12%1.79%97,922,400167,288,000128%1.710.29%1.700.53%1.700.36%1.680.42%0.14%
2019-02-191.711.721.681.70-0.58%-0.18%1.61%111,213,700189,373,000157%1.700.83%1.690.36%1.690.42%1.670.66%0.09%
2019-02-181.671.711.661.713.01%1.24%2.89%95,422,200161,195,000143%1.690.90%1.690.12%1.680.36%1.660.30%0.00%
2019-02-151.681.691.661.66-1.78%-0.84%0.18%60,339,300100,985,00098%1.67-0.95%1.680.06%1.680.30%1.660.18%-0.03%
2019-02-141.691.711.681.69-0.59%0.00%2.18%75,243,800127,150,000126%1.690.36%1.680.54%1.670.60%1.650.43%-0.05%
2019-02-131.671.701.661.701.19%0.95%3.22%112,778,300189,958,000196%1.680.84%1.671.09%1.660.97%1.650.49%-0.09%
2019-02-121.661.681.661.680.00%0.60%2.50%73,841,900123,308,000144%1.670.85%1.661.04%1.650.92%1.640.18%-0.13%