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
2019-05-173.453.453.233.26-4.68%-1.30%1.37%17,241,20056,945,000107%3.30-4.09%3.380.54%3.330.70%3.220.41%-0.66%
2019-05-163.423.533.393.420.00%-0.70%6.77%17,628,20060,716,000121%3.441.62%3.362.10%3.301.88%3.200.95%-0.78%
2019-05-153.283.453.283.424.59%0.91%7.78%20,925,50070,909,000147%3.394.89%3.292.97%3.242.34%3.170.70%-1.00%
2019-05-143.233.283.183.271.24%1.21%3.78%15,507,00050,104,000112%3.230.75%3.201.08%3.171.12%3.15-0.60%-1.13%
2019-05-133.153.263.133.232.22%0.72%1.89%12,354,90039,621,00087%3.211.87%3.160.67%3.131.06%3.17-0.57%-1.15%
2019-05-103.143.193.083.161.61%0.38%-0.88%12,370,70038,949,00087%3.150.38%3.140.93%3.100.07%3.19-1.09%-1.19%
2019-05-093.103.193.083.11-0.96%-0.83%-3.51%11,582,80036,321,00078%3.14-0.22%3.111.01%3.10-0.32%3.22-1.35%-1.31%
2019-05-082.953.292.913.145.02%-0.10%-3.89%31,229,80098,145,000202%3.145.26%3.081.18%3.11-0.54%3.27-1.92%-1.29%
2019-05-072.943.032.942.991.70%0.13%-10.24%9,119,90027,233,00060%2.99-1.19%3.05-2.06%3.13-2.68%3.33-1.27%-1.09%
2019-05-063.123.122.902.94-6.96%-2.71%-12.86%16,102,20048,663,000104%3.02-4.31%3.11-3.24%3.21-2.87%3.37-1.80%-0.94%
2019-04-303.133.193.113.160.96%0.06%-8.03%8,590,40027,126,00056%3.16-0.88%3.22-2.52%3.31-1.78%3.44-0.84%-0.75%
2019-04-293.303.323.103.13-4.86%-1.76%-9.67%13,933,20044,385,00080%3.19-3.46%3.30-2.66%3.37-2.26%3.47-1.28%-0.66%
2019-04-263.333.353.273.29-1.20%-0.30%-6.27%10,651,20035,153,00055%3.30-2.71%3.39-1.63%3.45-1.23%3.51-0.60%-0.52%
2019-04-253.513.513.333.33-4.58%-1.83%-5.69%16,525,10056,048,00083%3.39-2.42%3.44-1.68%3.49-0.91%3.53-0.76%-0.44%
2019-04-243.473.503.453.490.29%0.40%-1.91%9,725,30033,804,00045%3.48-0.14%3.50-0.54%3.52-0.37%3.56-1.00%-0.34%
2019-04-233.513.553.443.48-0.57%-0.03%-3.17%15,438,10053,734,00058%3.48-1.61%3.52-0.54%3.53-0.06%3.59-2.28%-0.19%
2019-04-223.593.603.483.50-2.78%-1.07%-4.84%17,250,20061,033,00051%3.54-0.17%3.54-0.20%3.54-0.45%3.68-1.16%0.22%
2019-04-193.523.613.503.601.69%1.58%-3.25%17,110,90060,645,00038%3.540.09%3.550.45%3.55-0.25%3.720.08%0.61%
2019-04-183.553.583.523.54-0.84%-0.03%-4.79%13,321,60047,173,00028%3.54-0.45%3.53-0.65%3.56-0.53%3.720.24%0.65%
2019-04-173.553.603.533.570.56%0.37%-3.75%16,814,30059,805,00034%3.561.28%3.56-0.25%3.58-1.19%3.710.14%0.66%
2019-04-163.483.603.433.551.43%1.08%-4.16%27,718,10097,358,00055%3.51-2.09%3.56-1.08%3.62-3.05%3.700.00%0.67%
2019-04-153.643.673.473.50-3.31%-2.43%-5.51%35,004,500125,575,00069%3.59-0.22%3.60-1.53%3.74-1.19%3.700.19%0.71%
2019-04-123.583.633.573.620.00%0.70%-2.08%20,329,10073,088,00040%3.60-0.80%3.66-3.23%3.780.24%3.700.16%0.72%
2019-04-113.683.693.583.62-2.43%-0.11%-1.92%34,453,400124,848,00070%3.62-2.11%3.78-0.94%3.770.27%3.690.24%0.73%
2019-04-103.713.783.643.71-3.89%0.22%0.76%59,078,000218,687,000126%3.70-5.20%3.820.16%3.760.29%3.680.46%0.73%
2019-04-094.034.063.803.86-2.77%-1.15%5.32%82,071,700320,482,000200%3.912.39%3.812.47%3.752.04%3.671.83%0.69%
2019-04-083.623.973.603.979.97%4.09%10.31%114,150,000435,374,000316%3.815.77%3.724.35%3.683.58%3.602.77%0.54%
2019-04-043.573.673.553.610.84%0.11%3.08%39,251,500141,535,000138%3.611.86%3.560.31%3.550.88%3.500.49%0.28%
2019-04-033.543.583.493.581.13%1.13%2.73%35,651,000126,188,000128%3.540.09%3.550.62%3.520.72%3.490.29%0.18%
2019-04-023.593.593.503.540.00%0.08%1.87%30,180,700106,749,000110%3.54-1.17%3.530.83%3.490.58%3.480.26%0.13%