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:
安阳钢铁( 600569.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
2019-05-213.023.073.023.071.66%0.59%-0.55%12,658,50038,629,00093%3.051.36%3.05-0.88%3.070.07%3.09-0.26%-1.28%
2019-05-203.043.052.983.02-0.66%0.30%-2.42%9,666,60029,107,00067%3.01-1.76%3.07-0.32%3.06-0.33%3.10-0.67%-1.39%
2019-05-173.123.133.023.04-2.56%-0.82%-2.44%13,431,90041,170,00083%3.07-1.42%3.080.23%3.07-0.20%3.12-1.11%-1.50%
2019-05-163.053.143.043.121.96%0.35%-0.98%18,872,90058,681,000110%3.111.70%3.080.65%3.08-0.13%3.15-0.94%-1.51%
2019-05-153.043.083.043.061.32%0.10%-3.80%10,237,70031,297,00057%3.060.69%3.06-0.52%3.08-0.71%3.18-1.61%-1.49%
2019-05-143.013.063.013.02-1.63%-0.53%-6.59%10,792,20032,760,00053%3.04-1.27%3.07-1.00%3.11-0.51%3.23-1.82%-1.39%
2019-05-133.093.093.063.07-1.29%-0.16%-6.77%10,150,20031,216,00045%3.08-0.45%3.10-0.77%3.12-0.70%3.29-1.32%-1.25%
2019-05-103.083.133.033.111.63%0.68%-6.80%19,804,60061,185,00085%3.091.25%3.13-0.60%3.14-1.75%3.34-1.85%-1.16%
除权分界线,2019年05月10日,10股派1.000元(以下数据已经复权)
2019-05-093.023.073.023.06-0.33%0.29%-10.00%11,380,60035,860,00047%3.05-0.13%3.15-0.44%3.20-1.14%3.40-1.59%-1.07%
2019-05-082.993.122.963.070.99%0.49%-11.14%17,555,90055,388,00066%3.060.76%3.16-1.86%3.24-2.09%3.46-1.57%-1.02%
2019-05-073.013.063.003.041.33%0.26%-13.39%16,653,30052,166,00058%3.03-1.53%3.22-1.86%3.31-2.54%3.51-1.38%-0.88%
2019-05-063.183.192.963.00-7.12%-2.57%-15.71%28,653,50091,076,00097%3.08-4.53%3.28-3.36%3.39-2.72%3.56-1.85%-0.73%
2019-04-303.203.253.193.23-0.31%0.16%-10.92%25,035,30083,243,00087%3.23-1.35%3.40-2.83%3.49-2.05%3.63-1.15%-0.53%
2019-04-293.333.353.233.24-2.41%-0.89%-11.67%20,332,00068,507,00067%3.27-3.08%3.49-2.18%3.56-2.04%3.67-0.73%-0.41%
2019-04-263.403.433.323.32-3.77%-1.57%-10.15%28,977,100100,626,00093%3.37-3.79%3.57-2.03%3.63-1.62%3.70-0.59%-0.31%
2019-04-253.583.583.433.45-3.90%-1.60%-7.18%27,828,500100,353,00091%3.51-1.96%3.65-1.59%3.69-0.86%3.72-0.51%-0.24%
2019-04-243.573.603.543.590.84%0.39%-3.91%18,819,00069,172,00060%3.580.25%3.71-0.56%3.73-0.48%3.74-0.35%-0.16%
2019-04-233.623.633.523.56-1.66%-0.20%-5.04%27,509,000100,879,00080%3.57-2.54%3.73-0.83%3.74-0.29%3.75-0.98%-0.09%
2019-04-223.693.723.613.62-1.90%-1.09%-4.38%29,344,900110,339,00075%3.660.38%3.76-0.19%3.760.21%3.79-1.12%0.07%
2019-04-193.643.693.603.691.37%1.21%-3.63%29,701,200111,265,00059%3.65-0.55%3.760.21%3.750.32%3.83-0.10%0.34%
2019-04-183.663.713.643.64-1.09%-0.71%-5.04%25,180,60094,824,00047%3.67-0.38%3.760.35%3.74-0.21%3.830.08%0.37%
2019-04-173.673.713.643.680.00%0.00%-3.92%30,194,900114,126,00053%3.681.29%3.740.73%3.74-0.27%3.830.13%0.35%
2019-04-163.553.683.533.683.37%1.29%-3.79%40,539,700151,315,00069%3.630.33%3.72-0.56%3.75-1.42%3.830.11%0.30%
2019-04-153.613.663.553.56-0.28%-1.68%-6.83%31,841,700118,478,00052%3.620.81%3.74-0.82%3.81-1.58%3.820.26%0.22%
2019-04-123.623.663.553.57-2.19%-0.61%-6.32%35,525,800131,176,00057%3.59-2.71%3.77-2.10%3.87-0.23%3.810.11%0.18%
2019-04-113.713.733.653.65-1.62%-1.14%-4.12%37,340,600141,605,00063%3.69-0.35%3.85-1.36%3.880.16%3.810.26%0.16%
2019-04-103.733.763.673.71-1.85%0.13%-2.29%48,012,300182,708,00083%3.71-2.55%3.900.03%3.870.23%3.800.34%0.13%
2019-04-093.893.893.723.78-3.57%-0.58%-0.11%78,232,500305,263,000143%3.80-0.91%3.900.72%3.860.81%3.780.64%0.09%
2019-04-083.754.003.713.925.38%2.16%4.26%135,563,000533,649,000272%3.843.12%3.872.46%3.832.46%3.761.59%0.05%
2019-04-043.703.773.673.720.00%-0.03%0.51%62,482,900238,732,000151%3.721.31%3.780.96%3.741.19%3.700.14%-0.08%