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
2019-03-258.048.138.008.01-1.96%-0.50%-0.39%15,728,700126,620,00071%8.05-0.61%8.13-0.64%8.17-0.40%8.040.32%0.02%
2019-03-228.168.208.038.17-0.37%0.88%1.93%17,420,300141,080,00079%8.10-1.53%8.18-0.50%8.200.43%8.020.49%0.05%
2019-03-218.228.308.178.20-0.61%-0.30%2.81%16,678,200137,183,00073%8.230.21%8.220.01%8.170.89%7.98-0.05%0.05%
2019-03-208.208.318.128.250.73%0.51%3.38%20,340,100166,954,00084%8.21-0.20%8.220.91%8.090.86%7.98-0.21%0.15%
2019-03-198.398.398.158.19-2.38%-0.41%2.41%23,542,900193,616,00092%8.220.06%8.141.38%8.030.98%8.000.19%0.25%
2019-03-188.028.417.978.395.67%2.08%5.11%40,981,600336,813,000160%8.224.01%8.032.58%7.951.91%7.98-0.04%0.31%
2019-03-157.927.987.807.941.15%0.48%-0.56%20,470,600161,758,00076%7.900.62%7.830.49%7.800.32%7.99-0.21%0.45%
2019-03-147.707.967.707.852.08%-0.04%-1.90%27,291,200214,310,00098%7.851.86%7.790.80%7.77-0.96%8.00-0.13%0.56%
2019-03-137.767.837.637.69-1.03%-0.26%-4.02%17,030,200131,311,00061%7.71-0.94%7.73-0.32%7.85-1.52%8.01-0.10%0.63%
2019-03-127.817.877.697.770.52%-0.17%-3.12%21,856,900170,107,00075%7.781.34%7.76-1.79%7.97-0.57%8.02-0.05%0.73%
2019-03-117.567.757.547.731.58%0.65%-3.66%15,225,400116,926,00046%7.68-1.22%7.90-1.99%8.02-1.09%8.020.59%0.93%
2019-03-088.008.007.537.61-6.28%-2.12%-4.60%32,131,800249,825,00089%7.78-4.59%8.06-1.29%8.10-0.80%7.980.56%0.96%
2019-03-078.228.278.088.12-1.93%-0.36%2.36%28,720,000234,040,00085%8.15-1.10%8.16-0.38%8.170.36%7.930.87%0.92%
2019-03-068.108.378.068.282.10%0.49%5.28%35,195,300290,021,000107%8.242.22%8.190.58%8.140.89%7.870.86%0.85%
2019-03-058.118.157.988.11-0.73%0.61%4.00%23,619,500190,405,00076%8.06-2.02%8.150.33%8.070.46%7.800.71%0.78%
2019-03-048.158.398.118.170.49%-0.69%5.51%42,608,800350,553,000140%8.231.66%8.121.70%8.032.07%7.741.38%0.75%
2019-03-018.078.197.988.131.50%0.46%6.44%27,662,100223,861,00097%8.091.98%7.980.55%7.871.69%7.640.89%0.64%
2019-02-287.868.037.848.012.17%0.93%5.80%21,106,400167,507,00076%7.940.24%7.941.64%7.741.11%7.570.56%0.57%
2019-02-277.878.087.757.84-1.01%-0.97%4.13%31,069,100245,964,000114%7.92-0.44%7.811.91%7.651.03%7.530.94%0.55%
2019-02-267.738.267.587.922.06%-0.40%6.18%59,267,100471,275,000225%7.955.10%7.673.69%7.572.77%7.461.98%0.49%
2019-02-257.327.857.307.766.01%2.56%6.10%47,423,200358,811,000203%7.574.32%7.391.97%7.371.42%7.310.90%0.30%
2019-02-227.197.327.167.322.81%0.92%0.98%29,988,700217,495,000140%7.250.46%7.25-0.36%7.270.06%7.250.12%0.19%
2019-02-217.297.317.107.12-2.20%-1.39%-1.66%23,497,300169,641,000120%7.22-0.92%7.28-0.21%7.26-0.26%7.240.15%0.16%
2019-02-207.247.367.227.280.00%-0.10%0.71%14,663,200106,849,00079%7.29-0.46%7.290.25%7.280.15%7.230.15%0.17%
2019-02-197.317.437.227.28-0.55%-0.56%0.86%23,902,200174,989,000130%7.320.85%7.270.15%7.270.43%7.220.47%0.18%
2019-02-187.227.337.197.321.95%0.84%1.89%22,458,800163,035,000123%7.260.55%7.260.10%7.240.12%7.180.28%0.16%
2019-02-157.287.307.177.18-1.37%-0.54%0.22%16,385,300118,289,00094%7.22-1.19%7.250.24%7.230.18%7.160.10%0.15%
2019-02-147.307.387.267.28-0.68%-0.36%1.72%16,696,000121,978,00098%7.310.88%7.240.33%7.220.59%7.160.37%0.17%
2019-02-137.167.377.117.331.81%1.22%2.79%26,192,700189,679,000157%7.240.95%7.210.53%7.180.36%7.130.32%0.15%
2019-02-127.207.277.087.200.00%0.36%1.29%19,796,100142,015,000131%7.17-0.55%7.180.53%7.150.48%7.110.08%0.16%