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:
凌钢股份( 600231.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
2019-03-253.453.503.413.47-0.29%0.14%1.37%27,500,90095,282,00082%3.470.64%3.460.00%3.460.00%3.420.29%0.07%
2019-03-223.453.483.413.480.29%1.07%1.96%24,791,40085,357,00072%3.44-0.75%3.46-0.06%3.460.38%3.410.21%0.12%
2019-03-213.453.503.453.470.00%0.03%1.88%27,150,00094,192,00072%3.470.09%3.460.03%3.450.58%3.41-0.47%0.14%
2019-03-203.443.513.423.470.58%0.12%1.40%33,724,700116,882,00078%3.470.35%3.460.70%3.430.74%3.42-0.26%0.30%
2019-03-193.523.523.433.45-1.71%-0.12%0.55%36,589,000126,376,00073%3.45-0.26%3.440.91%3.400.21%3.430.23%0.45%
2019-03-183.373.553.363.514.15%1.36%2.54%59,550,800206,198,000117%3.463.37%3.411.92%3.401.01%3.420.23%0.50%
2019-03-153.333.383.323.371.20%0.60%-1.32%24,302,40081,406,00042%3.350.36%3.34-0.74%3.36-0.24%3.42-0.06%0.64%
2019-03-143.333.413.293.330.00%-0.24%-2.55%29,286,80097,767,00047%3.34-0.06%3.37-0.09%3.37-1.46%3.420.09%0.79%
2019-03-133.403.403.313.33-2.63%-0.30%-2.46%39,183,300130,855,00063%3.34-2.31%3.37-0.41%3.42-0.84%3.410.18%0.85%
2019-03-123.403.453.373.421.18%0.03%0.35%36,831,500125,928,00059%3.422.06%3.38-1.54%3.450.23%3.410.29%0.97%
2019-03-113.293.393.273.382.74%0.90%-0.53%31,728,400106,288,00044%3.35-0.89%3.44-0.84%3.440.09%3.400.80%1.32%
2019-03-083.453.473.283.29-7.06%-2.66%-2.40%63,783,600215,612,00084%3.38-3.95%3.47-0.09%3.44-0.15%3.370.39%1.47%
2019-03-073.483.573.453.540.57%0.60%5.42%78,397,700275,850,000114%3.521.12%3.471.29%3.440.91%3.361.05%1.45%
2019-03-063.413.583.363.523.23%1.15%5.93%98,245,600341,851,000155%3.483.23%3.430.80%3.411.28%3.321.25%1.39%
2019-03-053.363.413.293.41-0.58%1.16%3.90%49,768,600167,790,00086%3.37-0.88%3.400.33%3.370.18%3.280.80%1.32%
2019-03-043.333.543.293.43-0.58%0.85%5.34%105,785,700359,742,000194%3.40-0.32%3.391.23%3.361.91%3.261.59%1.30%
2019-03-013.323.493.313.454.55%1.11%7.64%67,059,900228,830,000145%3.413.65%3.350.57%3.301.45%3.211.42%1.18%
2019-02-283.293.323.263.300.61%0.24%4.43%32,868,800108,197,00077%3.29-0.24%3.331.71%3.250.90%3.160.73%1.06%
2019-02-273.283.363.253.28-1.50%-0.61%4.56%59,558,300196,567,000145%3.30-1.49%3.271.18%3.221.29%3.141.36%1.02%
2019-02-263.293.543.203.331.83%-0.60%7.59%114,970,400385,176,000310%3.356.42%3.235.00%3.184.64%3.103.76%0.94%
2019-02-252.993.272.983.2710.10%3.88%9.62%88,157,900277,553,000300%3.157.00%3.084.41%3.043.54%2.982.33%0.58%
2019-02-222.932.972.912.971.37%0.95%1.89%20,614,50060,639,00089%2.94-0.14%2.950.10%2.940.31%2.920.24%0.32%
2019-02-212.952.982.922.93-1.01%-0.54%0.76%24,448,70072,014,000111%2.95-0.47%2.950.44%2.930.21%2.910.41%0.23%
2019-02-202.943.002.922.960.34%0.00%2.21%25,218,40074,641,000123%2.960.82%2.930.72%2.920.48%2.900.52%0.16%
2019-02-192.932.962.902.950.68%0.48%2.40%28,930,40084,928,000143%2.941.03%2.910.35%2.910.48%2.880.66%0.10%
2019-02-182.872.942.872.932.45%0.83%2.38%28,617,60083,156,000149%2.910.80%2.900.17%2.890.17%2.860.39%0.01%
2019-02-152.902.912.862.86-1.38%-0.80%0.32%18,499,00053,341,000106%2.88-1.03%2.900.14%2.890.21%2.850.21%-0.04%
2019-02-142.902.942.892.90-0.68%-0.45%1.93%21,679,80063,148,000126%2.910.62%2.890.35%2.880.80%2.850.35%-0.06%
2019-02-132.862.932.862.921.04%0.86%3.00%29,639,90085,809,000185%2.900.80%2.880.80%2.860.81%2.840.50%-0.08%
2019-02-122.872.902.832.890.00%0.63%2.45%23,659,70067,939,000168%2.87-0.10%2.861.38%2.841.11%2.820.14%-0.13%