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:
*ST抚钢( 600399.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
2019-03-254.504.714.394.694.45%1.23%15.38%22,245,200103,069,000155%4.635.83%4.424.62%4.253.53%4.073.25%0.73%
2019-03-224.264.494.234.494.91%2.56%14.05%22,685,50099,324,000160%4.383.04%4.223.66%4.113.11%3.942.26%0.50%
2019-03-214.084.294.044.284.65%0.73%11.17%24,438,700103,839,000171%4.256.89%4.073.80%3.983.75%3.851.42%0.34%
2019-03-203.894.093.874.094.60%2.89%7.74%17,514,70069,620,000119%3.980.84%3.922.19%3.841.75%3.800.13%0.25%
2019-03-194.024.023.853.911.30%-0.81%3.14%20,870,90082,277,000139%3.943.11%3.843.48%3.772.00%3.790.45%0.30%
2019-03-183.683.863.683.864.89%0.97%2.28%13,682,80052,309,00091%3.825.26%3.711.92%3.701.45%3.77-0.66%0.32%
2019-03-153.593.703.583.681.94%1.32%-3.13%9,532,60034,627,00052%3.63-0.14%3.64-0.71%3.65-1.19%3.80-0.16%0.63%
2019-03-143.603.733.573.610.28%-0.74%-5.12%11,559,40042,037,00061%3.64-0.27%3.670.33%3.69-1.78%3.810.05%0.94%
2019-03-133.703.713.583.60-2.70%-1.29%-5.34%10,061,50036,691,00053%3.65-1.86%3.65-1.56%3.76-1.26%3.800.26%1.12%
2019-03-123.703.783.663.700.54%-0.43%-2.45%10,012,00037,201,00048%3.722.71%3.71-1.90%3.81-0.31%3.790.29%1.41%
2019-03-113.683.733.533.68-0.81%1.71%-2.70%16,608,50060,092,00076%3.62-4.13%3.78-2.20%3.82-1.50%3.780.93%1.61%
2019-03-083.873.873.713.71-5.12%-1.70%-0.99%23,233,20087,690,000104%3.77-3.95%3.87-0.59%3.88-0.13%3.750.65%1.97%
2019-03-073.864.033.863.91-0.26%-0.48%5.02%19,882,80078,127,00092%3.930.36%3.89-0.03%3.881.07%3.720.54%2.53%
2019-03-063.874.053.803.921.29%0.13%5.86%20,075,00078,596,000102%3.922.49%3.890.96%3.841.48%3.700.65%2.59%
2019-03-053.773.883.723.870.78%1.31%5.19%17,111,20065,361,00094%3.82-2.38%3.860.89%3.780.85%3.680.60%2.59%
2019-03-043.883.993.793.841.05%-1.87%5.00%35,979,500140,800,000219%3.913.90%3.823.47%3.753.88%3.662.49%2.69%
2019-03-013.623.803.613.804.97%0.90%6.50%16,373,40061,655,000118%3.773.89%3.691.29%3.610.98%3.572.88%2.57%
2019-02-283.573.743.573.62-1.63%-0.14%4.38%12,352,00044,775,00086%3.63-1.55%3.651.93%3.580.14%3.471.91%2.53%
2019-02-273.803.813.533.680.82%-0.05%8.14%30,409,400111,963,000219%3.682.59%3.581.50%3.571.31%3.403.18%2.44%
2019-02-263.443.653.443.654.89%1.70%10.67%14,633,30052,515,000125%3.593.10%3.520.40%3.530.77%3.302.23%2.14%
2019-02-253.403.643.403.480.29%-0.03%7.87%34,889,700121,464,000315%3.48-1.83%3.51-1.04%3.501.57%3.234.50%1.91%
2019-02-223.833.833.473.47-4.93%-2.14%12.41%24,706,80087,608,000309%3.55-2.88%3.554.54%3.4411.53%3.096.34%1.43%
2019-02-213.653.653.653.654.89%-0.03%25.73%964,5003,521,00017%3.654.91%3.395.47%3.092.76%2.901.08%0.80%
2019-02-203.483.483.483.485.14%0.00%21.17%944,3003,286,00015%3.485.14%3.225.20%3.011.66%2.870.70%0.70%
2019-02-193.313.313.293.315.08%0.00%16.06%3,990,10013,206,00058%3.315.82%3.063.21%2.962.11%2.851.53%0.64%
2019-02-183.083.153.063.155.00%0.70%12.14%6,967,10021,793,00093%3.134.83%2.962.53%2.902.01%2.811.34%0.51%
2019-02-152.913.002.903.004.90%0.54%8.23%20,085,80059,944,000254%2.985.18%2.894.41%2.843.54%2.772.52%0.47%
2019-02-142.732.862.712.865.15%0.81%5.77%12,573,90035,672,000188%2.844.49%2.772.48%2.742.31%2.701.01%0.32%
2019-02-132.702.732.702.720.00%0.18%1.61%6,990,20018,976,000113%2.720.52%2.700.60%2.680.60%2.680.11%0.25%
2019-02-122.692.722.682.720.00%0.70%1.72%7,322,70019,782,000118%2.700.48%2.691.13%2.660.57%2.67-0.04%0.25%