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
2020-02-273.353.413.313.33-0.89%-0.60%0.54%8,855,60029,662,00087%3.35-0.09%3.320.21%3.320.18%3.310.27%0.47%
2020-02-263.253.453.213.362.75%0.21%1.73%16,703,60056,005,000169%3.353.33%3.310.46%3.320.49%3.300.58%0.41%
2020-02-253.263.283.193.27-1.80%0.77%-0.43%10,384,20033,699,000108%3.25-2.26%3.30-0.69%3.30-0.66%3.28-0.36%0.28%
2020-02-243.343.343.303.33-0.60%0.30%1.03%8,864,00029,427,00085%3.32-0.42%3.320.18%3.320.27%3.300.61%0.36%
2020-02-213.313.373.303.350.30%0.48%2.26%10,846,50036,159,000103%3.330.79%3.32-0.12%3.310.49%3.280.68%0.20%
2020-02-203.273.343.273.341.52%0.97%2.64%8,430,40027,885,00083%3.310.18%3.320.33%3.300.34%3.250.68%0.01%
2020-02-193.323.343.273.29-2.08%-0.36%1.79%9,017,10029,775,00089%3.30-1.14%3.310.46%3.290.64%3.230.65%-0.25%
2020-02-183.313.423.273.361.82%0.60%4.64%13,695,20045,747,000139%3.342.23%3.291.45%3.27-0.12%3.211.49%-0.55%
2020-02-173.213.313.203.301.85%1.01%4.30%8,475,30027,691,00087%3.270.96%3.250.71%3.270.86%3.160.44%-1.02%
2020-02-143.173.283.163.240.93%0.12%2.86%7,020,60022,720,00076%3.240.06%3.22-1.62%3.240.78%3.15-0.38%-1.17%
2020-02-133.303.303.203.21-1.23%-0.74%1.52%6,794,70021,976,00074%3.230.72%3.281.02%3.220.88%3.16-0.32%-1.22%
2020-02-123.193.263.173.25-1.22%1.21%2.46%11,244,70036,109,000124%3.21-3.52%3.240.87%3.190.82%3.17-0.66%-1.26%
2020-02-113.163.443.153.294.11%-1.14%3.04%20,218,00067,287,000244%3.336.53%3.224.69%3.164.05%3.190.44%-1.31%
2020-02-103.033.193.013.163.61%1.15%-0.60%11,193,30034,966,000155%3.122.97%3.071.09%3.040.86%3.18-1.06%-1.36%
2020-02-073.053.073.003.050.00%0.53%-5.07%6,794,50020,614,00099%3.030.03%3.041.03%3.01-2.11%3.21-1.23%-1.25%
2020-02-063.043.063.003.050.66%0.56%-6.24%8,122,00024,638,000123%3.03-0.49%3.010.20%3.08-2.01%3.25-1.87%-1.12%
2020-02-053.003.092.993.031.68%-0.59%-8.60%8,445,30025,740,000129%3.052.94%3.00-3.47%3.14-3.20%3.32-2.36%-0.93%
2020-02-042.763.032.762.98-1.65%0.64%-12.22%11,654,00034,513,000168%2.96-2.28%3.11-7.22%3.25-5.61%3.40-3.22%-0.68%
2020-02-033.033.033.033.03-10.09%0.00%-13.63%3,045,4009,228,00047%3.03-11.38%3.35-3.82%3.44-1.83%3.51-1.04%-0.33%
2020-01-233.503.513.303.37-3.71%-1.43%-4.94%6,376,70021,800,000103%3.42-1.73%3.49-1.25%3.50-0.82%3.55-0.84%-0.21%
2020-01-223.503.553.423.50-0.57%0.60%-2.10%4,417,60015,369,00070%3.48-2.33%3.53-0.48%3.53-0.28%3.58-0.81%-0.09%
2020-01-213.573.603.523.52-1.12%-1.18%-2.33%5,789,20020,624,00080%3.560.79%3.550.28%3.54-0.39%3.60-1.15%0.04%
2020-01-203.533.563.493.561.14%0.74%-2.36%5,112,20018,066,00053%3.53-0.11%3.540.00%3.56-0.22%3.65-0.03%0.33%
2020-01-173.543.573.523.52-0.56%-0.51%-3.48%4,407,40015,592,00044%3.540.03%3.54-0.84%3.56-0.36%3.650.00%0.36%
2020-01-163.533.553.523.540.57%0.08%-2.93%3,817,60013,503,00036%3.540.09%3.57-0.22%3.58-0.67%3.650.08%0.36%
2020-01-153.583.583.513.52-1.40%-0.40%-3.40%6,705,40023,700,00060%3.53-1.86%3.57-0.61%3.60-1.07%3.640.08%0.38%
2020-01-143.623.633.553.57-1.11%-0.86%-1.95%8,957,30032,259,00076%3.600.70%3.60-0.72%3.64-1.28%3.640.14%0.41%
2020-01-133.613.623.543.610.28%0.95%-0.72%6,874,90024,588,00059%3.58-0.91%3.62-1.23%3.690.03%3.640.22%0.41%
2020-01-103.683.683.573.60-1.64%-0.25%-0.77%6,916,70024,964,00059%3.61-1.72%3.67-1.24%3.690.11%3.630.17%0.40%
2020-01-093.693.733.653.660.00%-0.33%1.05%8,066,90029,621,00072%3.67-0.54%3.710.41%3.680.41%3.620.36%0.38%