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:
莱钢股份( 600102.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
2012-02-087.137.177.107.130.14%0.08%-0.32%30,875,100219,954,000439%7.12-0.39%7.14-0.46%7.15-0.34%7.15-0.47%-0.18%
2012-02-077.237.257.127.12-1.52%-0.45%-0.93%15,600,500111,581,000354%7.15-1.02%7.18-0.32%7.17-0.20%7.19-0.32%-0.12%
2012-02-067.257.277.197.23-0.14%0.06%0.28%4,699,90033,961,000136%7.230.45%7.200.35%7.190.20%7.210.17%-0.09%
2012-02-037.187.287.157.240.70%0.64%0.58%5,583,90040,171,000167%7.190.66%7.170.38%7.170.07%7.200.00%-0.11%
2012-02-027.157.207.117.190.98%0.60%-0.11%2,042,90014,600,00063%7.150.03%7.15-0.17%7.17-0.21%7.20-0.37%-0.11%
2012-02-017.147.207.117.12-0.28%-0.35%-1.45%2,248,80016,067,00060%7.15-0.04%7.16-0.31%7.18-0.57%7.23-0.96%-0.04%
2012-01-317.157.207.137.14-0.14%-0.11%-2.12%1,816,10012,982,00038%7.15-0.52%7.18-0.29%7.22-0.14%7.30-0.18%0.14%
2012-01-307.237.247.157.15-0.83%-0.49%-2.16%1,880,40013,510,00034%7.19-0.18%7.20-0.58%7.230.21%7.310.15%0.23%
2012-01-207.217.247.157.210.14%0.17%-1.19%2,648,10019,060,00044%7.20-0.25%7.24-0.04%7.220.06%7.300.11%0.23%
2012-01-197.207.277.177.200.00%-0.22%-1.22%2,642,50019,068,00044%7.22-0.93%7.250.36%7.21-0.44%7.290.11%0.21%
2012-01-187.337.367.197.20-2.04%-1.15%-1.11%4,660,90033,949,00074%7.280.75%7.220.43%7.25-1.09%7.280.12%0.22%
2012-01-177.097.377.077.353.81%1.66%1.07%6,302,10045,564,000102%7.231.59%7.19-0.69%7.33-0.27%7.270.00%0.21%
2012-01-167.117.187.087.08-1.26%-0.52%-2.64%3,455,40024,592,00059%7.12-0.97%7.24-1.95%7.350.08%7.27-0.08%0.23%
2012-01-137.247.307.137.17-1.51%-0.24%-1.48%4,042,40029,054,00072%7.19-1.91%7.38-0.18%7.340.10%7.280.04%0.24%
2012-01-127.387.427.237.28-2.41%-0.64%0.07%7,084,00051,905,000132%7.33-2.09%7.400.44%7.330.36%7.280.26%0.22%
2012-01-117.367.597.287.460.81%-0.31%2.81%11,865,10088,787,000245%7.481.98%7.361.73%7.311.33%7.260.90%0.18%
2012-01-107.207.477.207.401.79%0.84%2.91%9,591,20070,379,000231%7.342.34%7.241.22%7.210.90%7.190.63%0.09%
2012-01-097.107.297.077.272.11%1.39%1.74%6,004,80043,057,000173%7.171.29%7.150.29%7.150.13%7.150.21%0.00%
2012-01-067.077.147.047.120.14%0.58%-0.15%3,402,10024,084,000106%7.08-1.32%7.13-0.31%7.14-0.03%7.13-0.06%-0.10%
2012-01-057.257.357.097.110.71%-0.89%-0.35%6,211,40044,560,000201%7.170.99%7.150.29%7.140.37%7.140.13%-0.11%
2012-01-047.197.217.037.06-1.53%-0.62%-0.93%3,100,00022,021,000115%7.10-0.85%7.130.11%7.11-0.56%7.130.03%-0.13%
2011-12-307.167.217.127.170.70%0.07%0.65%2,209,00015,828,00085%7.170.31%7.120.31%7.150.10%7.120.18%-0.16%
2011-12-297.137.207.087.12-0.28%-0.32%0.13%1,641,10011,722,00059%7.140.89%7.10-0.70%7.150.31%7.110.04%-0.23%
2011-12-287.057.157.057.140.99%0.85%0.45%2,781,30019,692,00081%7.08-0.30%7.15-0.20%7.12-0.10%7.11-0.13%-0.34%
2011-12-277.117.157.057.07-1.26%-0.44%-0.66%3,109,60022,081,00091%7.10-1.89%7.170.31%7.13-0.10%7.12-0.17%-0.37%
2011-12-267.097.457.087.160.56%-1.08%0.43%4,143,30029,990,000120%7.241.67%7.140.83%7.140.68%7.130.03%-0.42%
2011-12-237.067.217.037.120.56%0.01%-0.10%2,050,30014,597,00061%7.121.15%7.09-0.06%7.090.18%7.13-0.24%-0.46%
2011-12-227.097.156.947.08-0.56%0.60%-0.90%3,209,50022,588,00094%7.04-1.12%7.09-0.24%7.08-0.25%7.14-0.78%-0.49%
2011-12-217.167.177.097.120.14%0.03%-1.11%2,548,70018,141,00071%7.12-0.24%7.110.37%7.10-0.16%7.20-0.17%-0.42%
2011-12-207.087.187.087.110.00%-0.35%-1.41%2,026,20014,457,00058%7.140.95%7.08-0.07%7.11-0.24%7.21-0.13%-0.44%