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
2019-05-172.082.092.022.04-2.39%-0.39%-0.83%38,106,40078,042,000114%2.05-1.68%2.060.00%2.06-0.19%2.06-0.63%-1.21%
2019-05-162.052.122.042.091.95%0.34%0.97%45,133,70094,035,000139%2.081.81%2.060.98%2.060.64%2.07-0.53%-1.22%
2019-05-152.032.062.032.050.99%0.20%-1.49%24,032,70049,162,00072%2.050.79%2.04-0.49%2.05-0.10%2.08-1.61%-1.27%
2019-05-142.032.042.022.03-0.98%0.00%-4.02%18,889,70038,352,00046%2.03-0.93%2.050.00%2.05-0.20%2.12-1.35%-1.25%
2019-05-132.062.072.042.05-1.44%0.05%-4.38%21,108,80043,251,00048%2.05-0.68%2.05-0.05%2.05-0.24%2.14-0.97%-1.16%
2019-05-102.042.082.032.081.96%0.82%-3.93%39,521,40081,543,00088%2.061.38%2.050.20%2.06-0.96%2.17-1.37%-1.09%
2019-05-092.032.052.022.04-0.49%0.25%-7.06%23,526,10047,869,00050%2.04-0.88%2.05-0.58%2.08-1.19%2.20-1.39%-1.02%
2019-05-082.022.082.002.05-0.97%-0.15%-7.91%29,578,00060,717,00060%2.05-0.05%2.06-1.48%2.10-2.14%2.23-1.42%-0.97%
2019-05-072.042.082.022.071.47%0.78%-8.33%34,088,60070,030,00065%2.05-0.77%2.09-1.60%2.15-2.01%2.26-1.14%-0.87%
2019-05-062.142.142.002.04-5.99%-1.45%-10.68%56,667,300117,281,000108%2.07-4.65%2.13-3.10%2.19-2.32%2.28-1.72%-0.77%
2019-04-302.152.192.142.170.46%-0.05%-6.63%32,068,70069,617,00064%2.170.28%2.19-1.88%2.25-1.45%2.32-0.73%-0.61%
2019-04-292.192.202.132.16-1.37%-0.23%-7.73%46,965,000101,668,00090%2.17-2.39%2.24-2.06%2.28-1.98%2.34-1.02%-0.53%
2019-04-262.272.282.162.19-4.78%-1.26%-7.40%90,480,100200,679,000176%2.22-5.50%2.28-3.71%2.32-2.84%2.37-1.42%-0.40%
2019-04-252.382.392.302.30-3.77%-2.00%-4.13%44,778,100105,080,000101%2.35-1.55%2.37-1.17%2.39-0.58%2.40-0.42%-0.24%
2019-04-242.392.402.372.390.42%0.25%-0.79%29,706,30070,833,00066%2.38-0.17%2.40-0.37%2.41-0.21%2.41-0.29%-0.18%
2019-04-232.402.412.372.38-1.24%-0.34%-1.49%40,156,50095,885,00083%2.39-1.24%2.41-0.33%2.41-0.04%2.42-0.62%-0.10%
2019-04-222.452.452.392.41-1.23%-0.33%-0.86%45,475,300109,975,00088%2.420.08%2.420.00%2.410.08%2.43-0.98%0.00%
2019-04-192.412.452.382.441.67%0.99%-0.61%51,656,700124,795,00083%2.420.17%2.420.33%2.410.17%2.46-0.37%0.18%
2019-04-182.422.432.402.40-1.23%-0.50%-2.60%34,282,90082,694,00052%2.41-0.33%2.410.00%2.41-0.21%2.46-0.16%0.24%
2019-04-172.422.432.402.430.00%0.41%-1.54%46,663,400112,916,00066%2.421.17%2.410.33%2.41-0.37%2.47-0.08%0.26%
2019-04-162.372.432.352.432.10%1.59%-1.62%47,659,100114,008,00065%2.39-0.83%2.40-0.62%2.42-1.10%2.470.04%0.26%
2019-04-152.422.442.372.38-0.83%-1.33%-3.60%49,084,300118,371,00064%2.410.71%2.42-0.66%2.45-1.41%2.470.28%0.24%
2019-04-122.412.412.382.40-0.41%0.21%-2.52%42,607,300102,052,00055%2.40-1.56%2.43-1.46%2.48-0.52%2.460.16%0.19%
2019-04-112.462.472.402.41-2.03%-0.95%-1.95%53,015,200129,012,00070%2.43-0.82%2.47-1.48%2.50-0.12%2.460.25%0.17%
2019-04-102.462.482.432.46-1.20%0.29%0.33%65,470,600160,592,00089%2.45-1.96%2.50-0.40%2.500.00%2.450.45%0.12%
2019-04-092.552.562.482.49-2.73%-0.48%2.01%75,659,200189,290,000104%2.50-0.99%2.510.28%2.500.56%2.440.37%0.03%
2019-04-082.522.572.472.562.40%1.31%5.26%144,466,100365,114,000207%2.530.96%2.511.17%2.481.72%2.430.83%0.01%
2019-04-042.512.542.472.500.00%-0.12%3.65%83,744,400209,654,000139%2.501.13%2.481.18%2.441.33%2.410.21%-0.09%
2019-04-032.442.502.432.502.04%1.01%3.86%83,713,100207,223,000139%2.481.19%2.451.87%2.411.43%2.410.08%-0.17%
2019-04-022.462.472.432.450.00%0.16%1.87%61,542,700150,558,000100%2.450.91%2.401.56%2.380.98%2.41-0.08%-0.23%