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:
金瑞矿业( 600714.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
2019-05-176.616.666.246.38-3.33%-1.51%0.05%2,091,20013,547,000121%6.48-1.43%6.500.34%6.470.50%6.38-0.25%-1.69%
2019-05-166.476.666.406.602.48%0.43%3.24%1,650,70010,848,000100%6.572.30%6.480.95%6.441.05%6.39-0.48%-1.72%
2019-05-156.406.486.386.441.42%0.25%0.25%1,013,8006,513,00056%6.420.49%6.420.36%6.370.30%6.42-1.03%-1.77%
2019-05-146.356.456.296.35-1.09%-0.67%-2.17%1,232,2007,877,00060%6.39-0.59%6.390.63%6.350.41%6.49-1.83%-1.73%
2019-05-136.396.506.366.420.16%-0.17%-2.90%1,404,1009,030,00060%6.430.99%6.350.52%6.320.21%6.61-1.46%-1.61%
2019-05-106.326.446.176.412.56%0.66%-4.47%2,199,30014,005,00088%6.371.68%6.320.69%6.31-0.74%6.71-1.84%-1.48%
2019-05-096.236.346.206.25-0.95%-0.21%-8.57%1,577,9009,882,00059%6.26-0.79%6.28-0.41%6.36-1.59%6.84-3.46%-1.30%
2019-05-086.276.456.096.310.32%-0.05%-10.89%1,917,30012,103,00055%6.311.04%6.30-1.50%6.46-1.99%7.08-2.26%-0.99%
2019-05-076.186.346.146.292.28%0.67%-13.18%1,670,20010,436,00043%6.25-1.28%6.40-2.34%6.59-3.00%7.25-1.86%-0.73%
2019-05-066.586.636.076.15-8.21%-2.83%-16.69%2,726,50017,256,00065%6.33-5.71%6.55-3.21%6.80-2.98%7.38-2.42%-0.49%
2019-04-306.596.816.596.701.06%-0.18%-11.43%1,412,6009,482,00031%6.710.45%6.77-2.46%7.01-1.81%7.57-0.57%-0.16%
2019-04-296.916.916.456.63-3.21%-0.78%-12.85%2,935,70019,617,00060%6.68-2.91%6.94-2.96%7.13-3.76%7.61-0.99%-0.07%
2019-04-266.947.036.796.85-1.30%-0.46%-10.85%2,944,60020,264,00061%6.88-4.28%7.15-2.88%7.41-2.47%7.68-0.65%0.08%
2019-04-257.487.506.856.94-7.34%-3.48%-10.27%3,730,90026,825,00081%7.19-2.90%7.36-3.03%7.60-1.92%7.73-0.57%0.18%
2019-04-247.457.567.287.490.40%1.15%-3.70%2,591,70019,191,00058%7.41-2.08%7.59-1.84%7.75-1.31%7.78-0.15%0.31%
2019-04-237.587.687.407.46-2.23%-1.35%-4.24%2,719,00020,562,00061%7.56-1.36%7.74-1.26%7.85-0.15%7.79-0.08%0.34%
2019-04-227.937.937.527.63-4.86%-0.47%-2.13%7,920,10060,718,000174%7.67-3.72%7.84-2.00%7.87-0.67%7.80-0.41%0.38%
2019-04-198.088.147.828.02-1.11%0.73%2.45%4,522,90036,010,000105%7.96-0.70%8.000.69%7.920.64%7.830.39%0.52%
2019-04-187.978.117.918.111.00%1.15%4.00%4,163,50033,384,000100%8.020.19%7.940.83%7.870.77%7.800.55%0.52%
2019-04-177.808.207.738.032.69%0.34%3.55%7,209,40057,698,000172%8.003.57%7.882.19%7.811.55%7.760.85%0.51%
2019-04-167.697.857.537.821.96%1.20%1.69%3,701,20028,599,00092%7.73-0.54%7.710.27%7.690.03%7.690.38%0.46%
2019-04-157.687.847.667.670.26%-1.27%0.12%3,533,70027,454,00088%7.772.33%7.690.55%7.69-0.49%7.660.50%0.44%
2019-04-127.607.687.507.650.39%0.76%0.35%2,630,00019,968,00066%7.59-0.99%7.64-0.52%7.73-0.04%7.620.32%0.32%
2019-04-117.707.817.577.62-0.78%-0.63%0.28%2,935,50022,509,00075%7.670.12%7.68-1.01%7.730.23%7.600.73%0.30%
2019-04-107.667.757.547.68-0.52%0.27%1.80%3,576,70027,393,00088%7.66-0.71%7.760.05%7.710.26%7.540.17%0.20%
2019-04-097.947.947.607.72-2.40%0.08%2.51%4,446,60034,299,000109%7.71-1.68%7.760.47%7.690.63%7.530.36%0.20%
2019-04-087.717.997.707.913.53%0.82%5.41%6,747,50052,938,000167%7.852.72%7.721.61%7.641.70%7.500.94%0.21%
2019-04-047.767.767.527.64-0.52%0.03%2.77%3,453,10026,375,00091%7.640.41%7.600.80%7.510.90%7.430.35%0.15%
2019-04-037.557.697.507.681.86%0.96%3.67%4,839,30036,813,000126%7.610.65%7.541.43%7.451.60%7.410.46%0.11%
2019-04-027.507.647.477.540.00%-0.24%2.25%4,372,70033,051,000116%7.561.59%7.431.79%7.330.15%7.370.37%0.09%