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:
酒钢宏兴( 600307.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
2019-03-252.412.442.392.40-2.44%-0.54%-1.40%56,695,900136,829,00074%2.41-1.51%2.45-0.57%2.45-0.16%2.430.12%0.06%
2019-03-222.472.482.412.46-0.40%0.41%1.19%46,270,200113,354,00059%2.45-1.13%2.46-0.04%2.460.37%2.43-0.08%0.13%
2019-03-212.462.512.452.47-0.40%-0.32%1.52%76,474,300189,525,00088%2.480.77%2.470.49%2.450.87%2.43-0.65%0.21%
2019-03-202.452.502.422.481.22%0.85%1.27%85,735,100210,781,00087%2.460.04%2.450.70%2.430.54%2.45-0.49%0.42%
2019-03-192.472.502.442.45-1.21%-0.33%-0.45%70,443,500173,162,00061%2.460.49%2.441.16%2.42-0.08%2.460.37%0.66%
2019-03-182.392.502.392.483.77%1.39%1.14%110,930,900271,295,00095%2.452.56%2.410.96%2.420.54%2.450.25%0.69%
2019-03-152.382.422.362.390.84%0.21%-2.29%51,690,400123,278,00042%2.390.68%2.39-1.08%2.40-0.66%2.450.16%0.77%
2019-03-142.352.422.322.370.00%0.04%-2.95%75,160,200178,071,00060%2.37-1.25%2.41-0.29%2.42-1.75%2.440.08%0.82%
2019-03-132.432.442.372.37-2.87%-1.21%-2.87%79,216,700190,047,00064%2.40-2.16%2.42-0.74%2.46-0.85%2.440.33%0.86%
2019-03-122.452.492.412.440.41%-0.49%0.33%99,081,300242,959,00077%2.452.34%2.44-1.66%2.480.49%2.430.54%0.98%
2019-03-112.382.442.362.433.40%1.42%0.45%82,619,300197,987,00056%2.40-2.08%2.48-1.00%2.470.24%2.420.83%1.33%
2019-03-082.522.532.342.35-8.20%-3.96%-2.04%151,804,000371,396,000102%2.45-3.74%2.500.40%2.470.37%2.400.63%1.33%
2019-03-072.522.592.492.560.39%0.71%7.38%175,601,200446,376,000133%2.541.40%2.492.01%2.461.53%2.381.45%1.28%
2019-03-062.402.632.392.556.69%1.72%8.51%247,357,400620,055,000205%2.516.45%2.443.21%2.422.59%2.352.00%1.17%
2019-03-052.362.392.332.390.42%1.49%3.73%90,819,300213,837,00085%2.36-1.22%2.370.13%2.36-0.13%2.300.61%1.01%
2019-03-042.382.432.352.380.85%-0.17%3.93%130,091,900310,136,000129%2.381.27%2.360.64%2.361.59%2.291.06%1.00%
2019-03-012.352.402.332.360.85%0.25%4.15%83,199,900195,815,00088%2.350.56%2.35-0.38%2.330.82%2.270.62%0.92%
2019-02-282.342.392.312.340.43%-0.04%3.91%70,599,400165,262,00079%2.34-0.43%2.361.73%2.310.92%2.250.54%0.88%
2019-02-272.332.402.312.33-2.92%-0.89%4.02%160,028,800376,196,000189%2.35-0.68%2.321.44%2.291.51%2.241.54%0.86%
2019-02-262.232.452.202.407.62%1.39%8.79%264,054,400625,015,000360%2.378.33%2.296.23%2.255.24%2.214.01%0.75%
2019-02-252.142.242.132.234.69%2.06%5.14%135,320,300295,694,000236%2.193.70%2.151.94%2.141.57%2.120.81%0.41%
2019-02-222.102.132.092.131.43%1.09%1.24%46,200,50097,354,00084%2.11-0.05%2.110.05%2.110.14%2.100.19%0.47%
2019-02-212.112.132.082.10-0.94%-0.38%0.00%59,257,300124,908,000114%2.11-0.33%2.110.19%2.100.05%2.100.33%0.42%
2019-02-202.102.132.092.120.95%0.24%1.29%46,766,90098,935,00096%2.120.48%2.110.38%2.100.19%2.090.43%0.38%
2019-02-192.112.122.082.10-0.94%-0.24%0.77%52,007,300109,487,000109%2.110.38%2.100.10%2.100.05%2.080.43%0.33%
2019-02-182.082.122.072.122.42%1.10%2.17%59,036,000123,819,000130%2.100.77%2.10-0.05%2.10-0.29%2.080.29%0.26%
2019-02-152.102.102.072.07-1.43%-0.53%0.05%28,968,80060,294,00070%2.08-1.09%2.10-0.14%2.100.29%2.070.19%0.23%
2019-02-142.102.122.092.10-0.47%-0.19%1.69%32,673,50068,753,00082%2.100.29%2.10-0.29%2.100.53%2.070.34%0.21%
2019-02-132.092.122.082.110.00%0.57%2.53%60,840,300127,652,000158%2.100.00%2.110.43%2.090.72%2.060.44%0.18%
2019-02-122.082.132.072.110.00%0.57%2.98%68,113,400142,917,000200%2.10-0.80%2.101.01%2.071.12%2.050.64%0.14%