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:
柳钢股份( 601003.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
2019-05-176.686.726.496.53-2.39%-1.06%1.07%12,690,90083,755,000101%6.60-1.45%6.630.91%6.540.85%6.46-0.36%-1.19%
2019-05-166.546.776.546.691.67%-0.10%3.18%14,386,30096,338,000115%6.701.79%6.571.86%6.491.38%6.48-0.23%-1.25%
2019-05-156.476.626.476.581.70%0.02%1.25%11,288,40074,261,00087%6.582.57%6.451.21%6.400.58%6.50-0.79%-1.35%
2019-05-146.296.506.276.471.57%0.87%-1.24%12,268,50078,692,00088%6.411.10%6.370.62%6.360.06%6.55-1.42%-1.41%
2019-05-136.356.386.296.37-0.47%0.41%-4.14%9,409,30059,693,00063%6.34-0.19%6.33-0.19%6.36-0.52%6.65-1.26%-1.39%
2019-05-106.326.416.256.402.07%0.69%-4.90%14,132,50089,831,00091%6.360.92%6.35-0.24%6.39-1.42%6.73-1.46%-1.42%
2019-05-096.306.386.256.27-1.72%-0.44%-8.20%11,271,20070,983,00071%6.30-1.44%6.36-1.01%6.48-1.49%6.83-1.57%-1.50%
2019-05-086.276.486.246.38-0.62%-0.16%-8.06%8,995,20057,481,00055%6.39-0.13%6.43-1.80%6.58-1.54%6.94-1.39%-1.52%
2019-05-076.376.486.326.420.78%0.34%-8.77%12,375,40079,179,00070%6.40-0.93%6.54-1.73%6.68-2.21%7.04-1.43%-1.42%
2019-05-066.696.696.236.37-6.87%-1.36%-10.77%20,579,100132,907,000115%6.46-5.09%6.66-2.86%6.83-2.65%7.14-1.98%-1.28%
2019-04-306.706.866.706.841.48%0.53%-6.08%13,728,80093,416,00078%6.800.15%6.86-1.97%7.02-1.47%7.28-0.99%-1.09%
2019-04-296.926.956.726.74-2.60%-0.79%-8.37%15,900,900108,037,00084%6.79-2.22%6.99-2.22%7.13-1.97%7.36-1.20%-1.01%
2019-04-267.087.086.886.92-2.40%-0.40%-7.05%17,823,700123,837,00083%6.95-3.71%7.15-2.18%7.27-1.80%7.45-1.35%-0.90%
2019-04-257.297.347.087.09-3.93%-1.75%-6.06%17,716,600127,842,00067%7.22-1.61%7.31-1.52%7.40-1.11%7.55-1.31%-0.83%
2019-04-247.427.427.267.380.14%0.63%-3.49%13,851,100101,581,00050%7.33-1.05%7.42-0.89%7.48-0.65%7.65-1.48%-0.69%
2019-04-237.497.507.357.37-1.60%-0.57%-5.05%13,688,100101,460,00045%7.41-1.42%7.49-0.74%7.53-0.19%7.76-2.25%-0.50%
2019-04-227.617.637.477.49-1.45%-0.39%-5.68%14,977,200112,610,00042%7.52-0.12%7.55-0.26%7.55-0.15%7.94-1.83%-0.19%
2019-04-197.607.607.447.600.26%0.96%-6.05%18,109,400136,327,00039%7.53-0.93%7.570.09%7.56-0.72%8.09-0.33%0.14%
2019-04-187.597.657.567.58-0.39%-0.25%-6.60%15,005,600114,034,00030%7.600.29%7.560.03%7.61-1.31%8.12-0.06%0.20%
2019-04-177.587.657.507.610.26%0.44%-6.29%21,731,400164,663,00041%7.580.75%7.56-0.81%7.71-1.83%8.12-0.11%0.19%
2019-04-167.447.597.417.591.61%0.92%-6.64%25,596,200192,515,00046%7.52-0.65%7.62-1.94%7.86-2.96%8.13-0.16%0.16%
2019-04-157.677.727.437.47-1.71%-1.32%-8.26%41,066,900310,890,00072%7.57-1.48%7.77-2.98%8.10-2.47%8.14-0.09%0.12%
2019-04-127.737.887.527.60-7.99%-1.09%-6.75%70,725,200543,452,000123%7.68-7.61%8.01-5.70%8.30-1.41%8.15-0.72%0.07%
2019-04-118.428.458.218.26-2.13%-0.69%0.62%26,305,400218,785,00054%8.32-1.14%8.49-0.24%8.420.61%8.210.16%0.16%
2019-04-108.478.548.308.44-1.86%0.32%2.98%37,044,500311,667,00077%8.41-2.29%8.510.93%8.370.72%8.200.37%0.18%
2019-04-098.888.888.458.60-3.48%-0.12%5.31%65,193,300561,342,000144%8.611.41%8.441.81%8.311.60%8.170.90%0.16%
2019-04-088.168.918.118.9110.00%4.95%10.10%102,654,000871,505,000252%8.494.48%8.293.16%8.182.82%8.091.48%0.10%
2019-04-048.148.248.018.100.25%-0.32%1.57%54,390,500441,993,000162%8.131.58%8.030.87%7.960.52%7.980.18%0.00%
2019-04-037.938.087.888.081.89%1.00%1.49%43,060,700344,506,000142%8.000.83%7.961.11%7.92-0.03%7.96-0.15%-0.02%
2019-04-028.058.067.877.930.00%-0.05%-0.54%38,707,600307,099,000136%7.93-0.23%7.88-0.05%7.920.09%7.97-0.35%-0.03%