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:
新钢股份( 600782.SH 上证)
板块 :金属制品   
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
2019-12-064.804.824.774.820.21%0.58%-1.33%14,646,00070,188,00029%4.790.17%4.78-0.19%4.81-0.13%4.890.35%0.54%
2019-12-054.774.814.764.811.05%0.54%-1.19%21,102,900100,963,00038%4.780.23%4.79-0.52%4.810.06%4.870.17%0.56%
2019-12-044.804.824.744.76-1.65%-0.27%-2.06%21,468,100102,458,00038%4.77-0.98%4.82-0.27%4.81-0.58%4.860.17%0.55%
2019-12-034.844.864.784.84-0.62%0.41%-0.25%18,556,40089,443,00032%4.82-0.43%4.830.27%4.84-0.49%4.850.29%0.55%
2019-12-024.794.874.794.871.46%0.60%0.66%34,442,000166,726,00058%4.840.39%4.82-0.50%4.86-0.96%4.840.35%0.56%
2019-11-294.804.884.754.800.42%-0.46%-0.44%37,597,700181,281,00062%4.820.71%4.84-0.68%4.910.47%4.820.23%0.56%
2019-11-284.864.874.744.78-2.25%-0.17%-0.62%39,598,000189,615,00067%4.79-1.87%4.87-1.28%4.890.14%4.810.17%0.54%
2019-11-274.844.934.834.892.30%0.23%1.83%69,208,700337,685,000124%4.88-0.53%4.940.74%4.880.39%4.800.52%0.52%
2019-11-265.005.024.784.78-5.16%-2.55%0.06%94,522,500463,607,000185%4.91-1.66%4.900.66%4.860.91%4.780.78%0.46%
2019-11-254.855.114.855.045.44%1.04%6.33%132,472,300660,706,000313%4.995.34%4.873.49%4.822.97%4.742.35%0.38%
2019-11-224.674.794.664.782.36%0.95%3.22%73,142,200346,315,000226%4.741.81%4.700.88%4.680.88%4.630.59%0.14%
2019-11-214.654.684.624.670.00%0.41%1.43%27,616,300128,436,000102%4.65-0.64%4.660.28%4.640.35%4.600.04%0.11%
2019-11-204.704.724.654.67-0.21%-0.23%1.48%35,455,400165,977,000136%4.680.54%4.650.69%4.620.72%4.600.20%0.13%
2019-11-194.634.694.614.681.52%0.52%1.89%46,121,500214,749,000175%4.660.78%4.620.94%4.590.68%4.590.37%0.17%
2019-11-184.524.674.524.611.99%-0.22%0.74%45,486,100210,154,000190%4.621.87%4.581.24%4.560.62%4.580.31%0.13%
2019-11-154.544.574.504.520.00%-0.33%-0.92%22,816,400103,482,000107%4.540.51%4.520.04%4.53-0.35%4.560.04%0.11%
2019-11-144.504.544.474.520.67%0.18%-0.88%17,846,70080,525,00088%4.510.09%4.52-0.29%4.54-0.59%4.56-0.02%0.11%
2019-11-134.554.554.464.49-1.10%-0.40%-1.56%27,036,100121,892,000140%4.51-0.60%4.53-0.98%4.57-0.67%4.56-0.09%0.10%
2019-11-124.564.584.514.540.00%0.11%-0.55%17,070,60077,416,00096%4.54-0.53%4.58-0.85%4.600.07%4.570.00%0.09%
2019-11-114.604.604.534.54-1.73%-0.42%-0.55%17,885,50081,540,000104%4.56-1.75%4.61-0.30%4.600.11%4.570.00%0.07%
2019-11-084.684.694.614.62-0.22%-0.43%1.20%14,847,00068,887,00090%4.64-0.09%4.630.59%4.590.42%4.570.20%0.05%
2019-11-074.634.694.604.630.22%-0.30%1.62%20,203,40093,826,000128%4.640.63%4.600.66%4.580.53%4.560.31%0.02%
2019-11-064.554.694.544.621.32%0.11%1.72%37,617,500173,622,000256%4.621.83%4.571.31%4.550.98%4.540.55%-0.01%
2019-11-054.514.564.484.561.33%0.62%0.95%20,474,30092,792,000165%4.530.51%4.510.40%4.510.13%4.520.00%-0.07%
2019-11-044.514.534.494.500.00%-0.20%-0.38%14,470,80065,255,000122%4.510.58%4.490.09%4.50-0.27%4.520.11%-0.05%
2019-11-014.474.524.444.500.90%0.38%-0.27%12,039,10053,966,00097%4.48-0.05%4.49-0.31%4.51-0.18%4.510.00%-0.07%
2019-10-314.514.534.454.46-0.89%-0.56%-1.15%8,847,50039,685,00069%4.49-0.36%4.50-0.53%4.52-0.09%4.51-0.04%-0.07%
2019-10-304.534.544.474.50-0.66%-0.02%-0.31%13,103,50058,978,00099%4.50-0.49%4.53-0.24%4.53-0.11%4.51-0.22%-0.07%
2019-10-294.574.574.504.53-0.88%0.15%0.13%11,431,30051,706,00084%4.52-0.81%4.540.07%4.53-0.07%4.52-0.18%-0.05%
2019-10-284.554.584.544.570.00%0.22%0.84%13,405,90061,125,00096%4.560.71%4.540.38%4.530.49%4.53-0.24%-0.04%