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:
南钢股份( 600282.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
2019-03-254.254.254.144.16-4.37%-0.86%-1.38%140,371,000589,012,000184%4.20-2.28%4.24-1.53%4.27-0.61%4.220.24%0.28%
2019-03-224.334.374.214.351.16%1.30%3.37%67,810,100291,167,000102%4.29-0.44%4.31-0.14%4.290.52%4.210.60%0.32%
2019-03-214.334.374.284.30-0.69%-0.30%2.80%48,613,500209,694,00070%4.31-0.28%4.320.61%4.270.80%4.180.05%0.31%
2019-03-204.324.384.274.330.46%0.12%3.56%69,514,800300,625,00094%4.330.44%4.291.01%4.241.10%4.180.22%0.40%
2019-03-194.354.394.274.31-0.92%0.09%3.31%53,351,100229,713,00067%4.310.99%4.251.14%4.190.58%4.170.29%0.47%
2019-03-184.184.374.164.355.07%2.02%4.57%125,678,400535,951,000157%4.263.07%4.202.22%4.171.49%4.160.39%0.50%
2019-03-154.134.174.114.140.73%0.07%-0.10%47,479,000196,404,00058%4.140.34%4.11-0.19%4.110.22%4.140.19%0.58%
2019-03-144.064.204.054.110.49%-0.32%-0.63%71,230,800293,715,00085%4.121.35%4.120.54%4.10-0.73%4.140.17%0.62%
2019-03-134.124.124.014.09-0.73%0.54%-0.94%61,722,400251,072,00075%4.07-1.93%4.09-0.10%4.13-0.70%4.130.17%0.65%
2019-03-124.154.194.094.120.49%-0.68%-0.05%73,103,300303,266,00087%4.152.39%4.10-0.92%4.160.07%4.120.44%0.73%
2019-03-114.004.114.004.102.50%1.21%-0.10%55,996,400226,828,00059%4.05-0.93%4.14-0.98%4.15-0.31%4.100.71%0.87%
2019-03-084.184.183.984.00-5.88%-2.18%-1.84%103,004,100421,181,000103%4.09-3.36%4.18-0.50%4.170.05%4.080.49%0.89%
2019-03-074.224.294.174.250.24%0.45%4.81%102,013,300431,574,000112%4.230.59%4.200.62%4.170.82%4.060.90%0.87%
2019-03-064.154.294.124.242.17%0.81%5.50%121,095,000509,301,000140%4.212.01%4.171.31%4.131.25%4.020.93%0.83%
2019-03-054.124.164.104.15-0.24%0.65%4.22%56,360,200232,396,00071%4.12-0.89%4.120.56%4.080.49%3.980.58%0.79%
2019-03-044.134.244.114.161.71%0.00%5.08%114,302,000475,522,000145%4.162.74%4.101.74%4.061.88%3.961.20%0.81%
2019-03-014.024.094.004.092.00%1.01%4.55%75,030,700303,801,000101%4.051.02%4.030.03%3.990.94%3.910.64%0.74%
2019-02-284.004.043.984.010.25%0.05%3.16%46,999,800188,379,00066%4.01-0.13%4.021.39%3.950.61%3.890.47%0.70%
2019-02-273.994.073.974.00-0.50%-0.32%3.39%88,895,900356,749,000127%4.01-0.55%3.971.20%3.920.69%3.870.91%0.71%
2019-02-263.944.163.894.022.03%-0.37%4.85%160,982,500649,537,000239%4.044.62%3.922.75%3.902.20%3.831.83%0.67%
2019-02-253.803.963.763.944.23%2.15%4.65%129,320,900498,760,000225%3.863.05%3.820.90%3.810.98%3.770.97%0.50%
2019-02-223.793.793.703.780.27%0.99%1.37%53,368,000199,744,000106%3.74-1.45%3.78-0.45%3.780.13%3.730.24%0.39%
2019-02-213.823.833.733.77-1.57%-0.74%1.34%57,042,400216,621,000123%3.80-0.58%3.800.53%3.770.43%3.720.54%0.31%
2019-02-203.783.853.783.830.79%0.26%3.51%37,632,200143,744,00088%3.820.79%3.780.80%3.760.70%3.700.49%0.25%
2019-02-193.793.823.763.800.53%0.26%3.20%59,645,500226,073,000142%3.791.28%3.750.73%3.730.78%3.680.77%0.19%
2019-02-183.713.783.703.782.44%1.02%3.45%57,477,000215,095,000141%3.741.25%3.720.62%3.700.65%3.650.52%0.10%
2019-02-153.703.723.673.69-0.81%-0.16%1.51%37,392,000138,210,00098%3.70-0.67%3.700.38%3.680.38%3.640.28%0.04%
2019-02-143.713.763.693.72-0.27%-0.03%2.62%44,123,600164,191,000120%3.720.87%3.690.74%3.660.74%3.630.50%0.01%
2019-02-133.663.743.633.731.91%1.11%3.41%68,987,800254,527,000197%3.691.26%3.661.08%3.640.83%3.610.56%-0.04%
2019-02-123.633.673.613.660.00%0.47%2.04%42,312,800154,130,000139%3.640.47%3.620.84%3.610.56%3.590.17%-0.09%