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:
西宁特钢( 600117.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
2019-05-213.633.723.603.711.92%1.01%0.71%7,292,80026,787,00099%3.671.77%3.66-1.16%3.700.08%3.68-0.14%-0.47%
2019-05-203.653.663.563.640.00%0.86%-1.33%6,251,40022,560,00078%3.61-2.17%3.71-0.59%3.70-0.16%3.69-0.41%-0.57%
2019-05-173.783.803.603.64-3.70%-1.33%-1.73%9,007,20033,225,000100%3.69-2.20%3.730.13%3.700.14%3.700.00%-0.66%
2019-05-163.703.823.683.782.16%0.21%2.05%11,376,60042,908,000127%3.771.86%3.721.56%3.700.90%3.700.57%-0.77%
2019-05-153.673.733.673.701.37%-0.08%0.46%6,474,60023,973,00073%3.701.42%3.670.33%3.66-0.03%3.68-0.03%-0.98%
2019-05-143.603.713.573.650.55%-0.03%-0.92%6,159,90022,487,00066%3.650.39%3.65-0.08%3.67-0.44%3.68-0.78%-1.07%
2019-05-133.633.673.613.63-1.36%-0.19%-2.24%5,514,90020,059,00055%3.64-0.79%3.66-0.57%3.68-0.68%3.71-0.67%-1.09%
2019-05-103.613.723.583.682.22%0.38%-1.55%8,723,50031,978,00086%3.670.16%3.68-0.54%3.71-0.11%3.74-0.90%-1.10%
2019-05-093.633.713.603.60-2.17%-1.64%-4.56%5,317,40019,460,00051%3.66-1.14%3.70-0.67%3.710.46%3.77-1.36%-1.14%
2019-05-083.673.783.613.68-1.87%-0.59%-3.77%7,308,90027,057,00063%3.70-0.24%3.720.11%3.69-0.05%3.82-1.01%-1.17%
2019-05-073.693.803.603.751.63%1.05%-2.93%11,452,50042,501,00096%3.71-0.70%3.720.87%3.70-1.04%3.86-1.08%-1.11%
2019-05-063.603.923.553.69-0.27%-1.26%-5.51%17,802,30066,525,000152%3.741.19%3.690.63%3.73-1.01%3.91-1.39%-1.02%
2019-04-303.523.803.503.705.11%0.19%-6.57%10,833,40040,006,00097%3.693.10%3.66-2.24%3.77-1.77%3.96-1.07%-0.87%
2019-04-293.673.673.523.52-4.09%-1.73%-12.07%9,482,80033,969,00083%3.58-3.48%3.75-3.05%3.84-3.03%4.00-1.48%-0.75%
2019-04-263.823.823.673.67-3.67%-1.10%-9.67%9,149,70033,958,00080%3.71-5.02%3.87-2.50%3.96-1.98%4.06-1.00%-0.59%
2019-04-254.004.023.793.81-4.99%-2.48%-7.16%11,778,20046,022,000108%3.91-2.01%3.96-2.03%4.04-1.37%4.10-0.97%-0.47%
2019-04-243.974.023.964.010.25%0.58%-3.23%7,510,80029,948,00069%3.99-0.65%4.05-1.17%4.10-0.78%4.14-0.74%-0.35%
2019-04-234.034.093.974.00-1.72%-0.32%-4.19%10,014,00040,182,00083%4.01-1.96%4.09-1.18%4.13-0.48%4.18-1.25%-0.25%
2019-04-224.184.194.044.07-2.86%-0.56%-3.74%16,192,60066,276,000118%4.09-2.03%4.14-1.10%4.15-0.69%4.23-1.70%-0.09%
2019-04-194.194.224.124.19-0.24%0.29%-2.58%10,030,90041,905,00058%4.18-0.41%4.190.48%4.180.00%4.30-0.46%0.19%
2019-04-184.224.234.164.200.00%0.12%-2.80%8,870,50037,214,00044%4.20-0.02%4.17-0.05%4.18-0.41%4.32-0.14%0.27%
2019-04-174.174.224.154.200.48%0.10%-2.94%9,342,40039,201,00040%4.201.87%4.170.12%4.19-0.57%4.330.12%0.27%
2019-04-164.104.184.044.181.70%1.48%-3.29%9,764,10040,219,00039%4.12-1.81%4.17-1.19%4.22-1.54%4.320.09%0.19%
2019-04-154.244.274.114.11-2.14%-2.03%-4.82%11,355,80047,634,00044%4.200.31%4.22-0.78%4.28-1.61%4.320.19%0.16%
2019-04-124.194.224.154.20-0.24%0.43%-2.55%8,884,50037,157,00035%4.18-1.88%4.25-1.58%4.35-0.34%4.310.21%0.16%
2019-04-114.284.344.214.21-1.64%-1.22%-2.12%11,769,90050,161,00047%4.26-0.23%4.32-1.46%4.370.07%4.300.21%0.16%
2019-04-104.304.364.234.28-1.83%0.19%-0.28%18,908,40080,778,00076%4.27-2.31%4.38-0.34%4.370.18%4.290.23%0.15%
2019-04-094.454.464.334.36-3.75%-0.30%1.82%26,783,000117,128,000112%4.37-1.22%4.400.39%4.360.55%4.280.40%0.14%
2019-04-084.324.604.224.535.10%2.33%6.21%50,207,300222,255,000222%4.431.26%4.381.39%4.331.50%4.271.07%0.14%
2019-04-044.394.514.304.310.00%-1.42%2.13%37,397,600163,517,000189%4.371.16%4.321.43%4.271.55%4.220.36%0.09%